Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.162 3.240 3.145 3.184 1,248,392 -0.03(-1.04%)
Jul 28, 2011 3.218 3.262 3.201 3.218 1,217,194 +0.02(+0.52%)
Jul 27, 2011 3.273 3.285 3.179 3.201 1,988,409 -0.14(-4.17%)
Jul 26, 2011 3.351 3.368 3.329 3.340 5,399,946 -0.01(-0.33%)
Jul 25, 2011 3.374 3.379 3.340 3.351 6,704,177 -0.10(-2.91%)
Jul 22, 2011 3.452 3.469 3.452 3.452 1,049,203 -0.03(-0.80%)
Jul 21, 2011 3.446 3.508 3.435 3.480 2,073,856 +0.16(+4.87%)
Jul 20, 2011 3.296 3.335 3.262 3.318 1,838,196 +0.11(+3.30%)
Jul 19, 2011 3.179 3.234 3.179 3.212 3,188,924 +0.11(+3.41%)
Jul 18, 2011 3.173 3.173 3.067 3.106 2,189,919 -0.16(-4.79%)
Jul 15, 2011 3.290 3.307 3.240 3.262 1,980,173 -0.03(-0.85%)
Jul 14, 2011 3.346 3.351 3.273 3.290 2,132,987 -0.11(-3.12%)
Jul 13, 2011 3.357 3.430 3.318 3.396 3,615,311 +0.03(+0.83%)
Jul 12, 2011 3.301 3.402 3.301 3.368 7,608,788 -0.04(-1.15%)
Jul 11, 2011 3.441 3.452 3.388 3.407 1,826,796 -0.25(-6.86%)
Jul 08, 2011 3.664 3.675 3.619 3.658 1,167,887 -0.09(-2.53%)
Jul 07, 2011 3.747 3.764 3.731 3.753 1,028,437 +0.01(+0.30%)
Jul 06, 2011 3.725 3.742 3.686 3.742 1,475,891 -0.09(-2.47%)
Jul 05, 2011 3.870 3.876 3.825 3.837 1,163,341 -0.06(-1.57%)
Jul 01, 2011 3.831 3.909 3.820 3.898 1,626,077 +0.11(+2.79%)
Jun 30, 2011 3.731 3.814 3.720 3.792 1,238,887 +0.11(+3.03%)
Jun 29, 2011 3.658 3.692 3.630 3.680 1,274,943 +0.12(+3.29%)
Jun 28, 2011 3.502 3.569 3.502 3.563 1,295,526 +0.08(+2.24%)
Jun 27, 2011 3.407 3.491 3.403 3.485 1,168,163 +0.01(+0.32%)
Jun 24, 2011 3.496 3.513 3.452 3.474 4,186,858 -0.07(-1.89%)
Jun 23, 2011 3.485 3.547 3.457 3.541 2,726,679 -0.06(-1.55%)
Jun 22, 2011 3.641 3.658 3.597 3.597 1,080,877 -0.04(-1.23%)
Jun 21, 2011 3.580 3.647 3.580 3.641 831,724 +0.11(+3.00%)
Jun 20, 2011 3.524 3.541 3.519 3.535 867,229 -0.04(-1.09%)
Jun 17, 2011 3.597 3.602 3.558 3.575 828,030 +0.06(+1.75%)
Jun 16, 2011 3.513 3.530 3.457 3.513 2,199,100 -0.04(-1.25%)
Jun 15, 2011 3.630 3.636 3.524 3.558 2,452,344 -0.13(-3.48%)
Jun 14, 2011 3.680 3.711 3.675 3.686 3,528,266 +0.07(+1.85%)
Jun 13, 2011 3.630 3.647 3.581 3.619 1,287,906 +0.00(+0.00%)
Jun 10, 2011 3.692 3.697 3.591 3.619 1,588,145 -0.06(-1.52%)
Jun 09, 2011 3.625 3.692 3.605 3.675 890,953 +0.02(+0.46%)
Jun 08, 2011 3.680 3.692 3.636 3.658 1,881,578 -0.08(-2.24%)
Jun 07, 2011 3.770 3.789 3.731 3.742 1,333,528 +0.05(+1.36%)
Jun 06, 2011 3.725 3.747 3.686 3.692 1,411,325 -0.08(-2.22%)
Jun 03, 2011 3.708 3.809 3.708 3.775 2,041,838 +0.13(+3.52%)
May 24, 2011 3.680 3.703 3.636 3.647 1,608,106 -0.02(-0.46%)
May 23, 2011 3.636 3.675 3.625 3.664 1,756,277 -0.14(-3.67%)
May 20, 2011 3.870 3.887 3.786 3.803 1,389,115 -0.10(-2.57%)
May 19, 2011 3.892 3.909 3.848 3.904 2,050,678 +0.00(+0.00%)
May 18, 2011 3.842 3.909 3.831 3.904 2,470,536 +0.06(+1.60%)
May 17, 2011 3.820 3.859 3.798 3.842 2,058,875 +0.01(+0.29%)
May 16, 2011 3.837 3.887 3.814 3.831 4,048,689 -0.06(-1.58%)
May 13, 2011 3.965 3.965 3.853 3.892 3,394,068 -0.16(-3.99%)
May 12, 2011 4.021 4.076 3.987 4.054 3,445,217 -0.16(-3.71%)
May 11, 2011 4.272 4.288 4.182 4.210 1,976,025 -0.04(-1.05%)
May 10, 2011 4.221 4.266 4.221 4.255 1,375,175 +0.06(+1.33%)
May 09, 2011 4.160 4.199 4.138 4.199 1,312,335 -0.01(-0.26%)
May 06, 2011 4.299 4.327 4.177 4.210 3,952,453 -0.01(-0.13%)
May 05, 2011 4.255 4.283 4.205 4.216 1,712,833 -0.13(-3.08%)
May 04, 2011 4.422 4.422 4.327 4.350 1,136,884 -0.08(-1.89%)
May 03, 2011 4.405 4.458 4.389 4.433 750,972 -0.01(-0.13%)
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.