Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 +0.195 (+3.22%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.108 2.116 2.025 2.058 2,915,813 -0.11(-4.96%)
Mar 30, 2020 2.116 2.170 2.067 2.166 3,594,358 +0.00(+0.00%)
Mar 27, 2020 2.141 2.224 2.091 2.166 2,365,387 -0.03(-1.50%)
Mar 26, 2020 2.158 2.257 2.149 2.199 5,057,047 +0.00(+0.00%)
Mar 25, 2020 2.149 2.277 2.042 2.199 4,134,352 +0.07(+3.50%)
Mar 24, 2020 2.067 2.149 2.034 2.124 3,872,765 +0.24(+12.72%)
Mar 23, 2020 1.976 1.996 1.852 1.885 6,854,708 -0.08(-4.20%)
Mar 20, 2020 2.000 2.067 1.885 1.967 8,627,801 +0.21(+11.74%)
Mar 19, 2020 1.711 1.794 1.670 1.761 3,408,759 +0.13(+8.12%)
Mar 18, 2020 1.662 1.703 1.562 1.628 4,566,965 -0.15(-8.37%)
Mar 17, 2020 1.571 1.777 1.546 1.777 4,375,858 +0.22(+14.36%)
Mar 16, 2020 1.488 1.620 1.488 1.554 5,544,780 -0.32(-17.18%)
Mar 13, 2020 1.835 1.876 1.695 1.876 4,744,686 +0.14(+8.10%)
Mar 12, 2020 1.860 1.868 1.678 1.736 5,832,917 -0.36(-17.00%)
Mar 11, 2020 2.203 2.213 2.067 2.091 9,287,167 -0.16(-6.99%)
Mar 10, 2020 2.257 2.265 2.116 2.248 7,186,143 +0.08(+3.82%)
Mar 09, 2020 2.232 2.480 2.158 2.166 6,536,423 -0.38(-14.94%)
Mar 06, 2020 2.554 2.620 2.505 2.546 8,349,200 -0.09(-3.45%)
Mar 05, 2020 2.670 2.695 2.620 2.637 7,825,690 -0.21(-7.27%)
Mar 04, 2020 2.794 2.852 2.753 2.844 5,109,906 +0.09(+3.30%)
Mar 03, 2020 2.852 2.906 2.736 2.753 9,265,829 -0.09(-3.20%)
Mar 02, 2020 2.786 2.852 2.736 2.844 6,903,145 +0.05(+1.78%)
Feb 28, 2020 2.777 2.811 2.736 2.794 8,918,500 -0.10(-3.43%)
Feb 27, 2020 2.943 2.992 2.893 2.893 4,960,779 -0.13(-4.37%)
Feb 26, 2020 3.050 3.083 3.017 3.025 3,749,760 -0.02(-0.81%)
Feb 25, 2020 3.125 3.125 3.017 3.050 5,219,719 -0.07(-2.12%)
Feb 24, 2020 3.116 3.166 3.108 3.116 3,312,477 -0.17(-5.28%)
Feb 21, 2020 3.323 3.327 3.282 3.290 1,732,213 -0.03(-0.99%)
Feb 20, 2020 3.340 3.356 3.307 3.323 1,933,955 -0.02(-0.50%)
Feb 19, 2020 3.356 3.356 3.331 3.340 1,408,305 +0.01(+0.25%)
Feb 18, 2020 3.340 3.348 3.317 3.331 1,486,780 -0.07(-2.18%)
Feb 14, 2020 3.431 3.431 3.373 3.406 2,496,038 +0.04(+1.23%)
Feb 13, 2020 3.348 3.389 3.340 3.364 3,433,513 -0.21(-5.79%)
Feb 12, 2020 3.596 3.621 3.555 3.571 1,578,845 +0.02(+0.70%)
Feb 11, 2020 3.538 3.563 3.534 3.546 994,154 +0.03(+0.94%)
Feb 10, 2020 3.505 3.513 3.488 3.513 799,003 +0.00(+0.00%)
Feb 07, 2020 3.505 3.530 3.488 3.513 1,141,744 -0.02(-0.70%)
Feb 06, 2020 3.571 3.583 3.513 3.538 3,635,049 +0.03(+0.94%)
Feb 05, 2020 3.497 3.530 3.488 3.505 2,083,355 +0.07(+1.92%)
Feb 04, 2020 3.439 3.455 3.422 3.439 3,001,916 +0.10(+2.97%)
Feb 03, 2020 3.340 3.381 3.340 3.340 1,599,641 +0.02(+0.75%)
Jan 31, 2020 3.356 3.360 3.315 3.315 1,943,311 -0.10(-2.91%)
Jan 30, 2020 3.364 3.414 3.348 3.414 1,525,342 +0.03(+0.98%)
Jan 29, 2020 3.389 3.406 3.373 3.381 1,894,172 -0.02(-0.49%)
Jan 28, 2020 3.389 3.414 3.373 3.397 1,509,562 +0.03(+0.98%)
Jan 27, 2020 3.389 3.406 3.364 3.364 1,826,347 -0.12(-3.55%)
Jan 24, 2020 3.530 3.530 3.480 3.488 2,103,843 -0.02(-0.71%)
Jan 23, 2020 3.513 3.521 3.459 3.513 2,523,949 -0.01(-0.23%)
Jan 22, 2020 3.521 3.538 3.513 3.521 1,297,477 -0.04(-1.16%)
Jan 21, 2020 3.604 3.604 3.563 3.563 1,435,387 -0.05(-1.37%)
Jan 17, 2020 3.629 3.629 3.604 3.612 698,014 -0.02(-0.46%)
Jan 16, 2020 3.612 3.629 3.604 3.629 833,624 +0.03(+0.92%)
Jan 15, 2020 3.629 3.637 3.596 3.596 1,248,094 -0.05(-1.36%)
Jan 14, 2020 3.670 3.670 3.645 3.645 796,860 -0.03(-0.90%)
Jan 13, 2020 3.645 3.679 3.637 3.679 1,047,829 +0.03(+0.91%)
Jan 10, 2020 3.679 3.687 3.645 3.645 1,327,195 -0.04(-1.12%)
Jan 09, 2020 3.687 3.695 3.662 3.687 1,265,724 -0.02(-0.45%)
Jan 08, 2020 3.695 3.720 3.687 3.703 1,157,312 +0.04(+1.13%)
Jan 07, 2020 3.687 3.687 3.662 3.662 1,206,550 +0.01(+0.23%)
Jan 06, 2020 3.596 3.654 3.588 3.654 1,777,342 -0.08(-2.21%)
Jan 03, 2020 3.745 3.753 3.712 3.736 2,426,478 -0.07(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.