Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.423 8.491 8.377 8.388 1,594,605 -0.09(-1.01%)
Mar 28, 2008 8.503 8.577 8.440 8.474 1,624,869 +0.06(+0.75%)
Mar 27, 2008 8.549 8.554 8.388 8.411 1,623,897 +0.10(+1.24%)
Mar 26, 2008 8.331 8.348 8.256 8.308 1,567,466 -0.14(-1.63%)
Mar 25, 2008 8.325 8.463 8.274 8.445 2,207,750 +0.24(+2.93%)
Mar 24, 2008 8.182 8.274 8.079 8.205 1,482,295 +0.16(+1.99%)
Mar 21, 2008 7.809 8.073 7.764 8.044 2,865,051 +0.00(+0.00%)
Mar 20, 2008 7.809 8.073 7.764 8.044 2,865,051 +0.19(+2.41%)
Mar 19, 2008 8.107 8.130 7.844 7.855 3,220,278 -0.22(-2.77%)
Mar 18, 2008 7.953 8.079 7.907 8.079 2,902,266 +0.32(+4.14%)
Mar 17, 2008 7.712 7.861 7.626 7.758 3,098,672 -0.17(-2.17%)
Mar 14, 2008 8.188 8.222 7.844 7.930 2,754,213 -0.22(-2.67%)
Mar 13, 2008 7.958 8.182 7.890 8.148 2,721,293 -0.07(-0.91%)
Mar 12, 2008 8.360 8.388 8.193 8.222 2,274,826 -0.03(-0.35%)
Mar 11, 2008 8.211 8.251 7.999 8.251 2,163,016 +0.45(+5.80%)
Mar 10, 2008 7.964 7.993 7.764 7.798 1,965,209 -0.22(-2.72%)
Mar 07, 2008 8.010 8.136 7.936 8.016 2,671,827 -0.03(-0.43%)
Mar 06, 2008 8.193 8.216 8.033 8.050 1,834,563 -0.44(-5.13%)
Mar 05, 2008 8.508 8.635 8.400 8.486 4,321,231 +0.07(+0.82%)
Mar 04, 2008 8.371 8.457 8.262 8.417 3,279,636 -0.14(-1.67%)
Mar 03, 2008 8.497 8.589 8.463 8.560 2,913,356 +0.05(+0.61%)
Feb 29, 2008 8.635 8.675 8.503 8.508 2,197,426 -0.40(-4.44%)
Feb 28, 2008 8.847 8.950 8.824 8.904 2,269,536 +0.02(+0.26%)
Feb 27, 2008 8.778 8.961 8.766 8.881 1,720,530 -0.08(-0.90%)
Feb 26, 2008 8.772 9.001 8.761 8.961 3,053,327 +0.25(+2.83%)
Feb 25, 2008 8.531 8.726 8.434 8.715 3,518,901 +0.40(+4.82%)
Feb 22, 2008 8.463 8.463 8.136 8.314 2,818,790 -0.09(-1.02%)
Feb 21, 2008 8.457 8.520 8.360 8.400 2,856,775 +0.20(+2.45%)
Feb 20, 2008 8.073 8.228 8.016 8.199 2,749,665 +0.11(+1.35%)
Feb 19, 2008 8.279 8.279 8.062 8.090 2,068,943 +0.23(+2.99%)
Feb 18, 2008 7.832 7.861 7.718 7.855 0 +0.00(+0.00%)
Feb 15, 2008 7.832 7.861 7.718 7.855 1,557,563 +0.01(+0.07%)
Feb 14, 2008 7.999 8.016 7.827 7.850 2,167,892 -0.23(-2.91%)
Feb 13, 2008 8.130 8.130 7.958 8.085 7,003,698 +0.18(+2.25%)
Feb 12, 2008 7.735 8.016 7.706 7.907 2,456,258 +0.32(+4.23%)
Feb 11, 2008 7.746 7.752 7.494 7.586 2,488,901 -0.22(-2.79%)
Feb 08, 2008 7.855 7.924 7.746 7.804 1,479,785 -0.23(-2.92%)
Feb 07, 2008 8.004 8.090 7.913 8.039 1,889,187 -0.07(-0.85%)
Feb 06, 2008 8.182 8.251 8.096 8.107 1,886,230 +0.01(+0.14%)
Feb 05, 2008 8.285 8.302 8.062 8.096 2,829,851 -0.44(-5.10%)
Feb 04, 2008 8.606 8.612 8.503 8.531 2,110,546 -0.22(-2.55%)
Feb 01, 2008 8.594 8.778 8.531 8.755 3,119,425 +0.23(+2.76%)
Jan 31, 2008 8.211 8.606 8.176 8.520 2,326,508 -0.18(-2.04%)
Jan 30, 2008 8.646 8.904 8.617 8.698 2,210,614 +0.05(+0.60%)
Jan 29, 2008 8.709 8.709 8.566 8.646 2,210,614 -0.02(-0.20%)
Jan 28, 2008 8.468 8.669 8.325 8.663 4,396,096 +0.31(+3.70%)
Jan 25, 2008 8.875 8.892 8.315 8.354 4,589,253 -0.64(-7.07%)
Jan 24, 2008 8.726 9.018 8.726 8.990 5,463,046 +0.62(+7.39%)
Jan 23, 2008 7.958 8.388 7.838 8.371 6,356,740 -0.15(-1.75%)
Jan 22, 2008 8.067 8.554 8.056 8.520 4,970,449 -0.25(-2.81%)
Jan 21, 2008 9.024 9.064 8.698 8.766 0 +0.00(+0.00%)
Jan 18, 2008 9.024 9.064 8.698 8.766 4,555,391 -0.32(-3.47%)
Jan 17, 2008 9.431 9.471 9.032 9.081 3,373,791 -0.28(-2.94%)
Jan 16, 2008 9.420 9.511 9.311 9.356 3,189,910 -0.19(-1.98%)
Jan 15, 2008 9.717 9.758 9.534 9.546 2,539,606 -0.33(-3.31%)
Jan 14, 2008 9.855 9.884 9.780 9.872 1,646,092 +0.23(+2.44%)
Jan 11, 2008 9.706 9.746 9.574 9.637 2,238,207 -0.03(-0.30%)
Jan 10, 2008 9.483 9.717 9.448 9.666 3,057,526 +0.04(+0.42%)
Jan 09, 2008 9.523 9.626 9.442 9.626 2,545,067 +0.20(+2.13%)
Jan 08, 2008 9.689 9.767 9.425 9.425 1,614,150 -0.39(-3.97%)
Jan 07, 2008 9.735 9.815 9.683 9.815 1,722,624 +0.05(+0.47%)
Jan 04, 2008 9.889 9.901 9.752 9.769 1,252,159 -0.22(-2.18%)
Jan 03, 2008 9.998 10.05 9.958 9.987 1,509,373 -0.05(-0.51%)
Jan 02, 2008 10.12 10.13 10.01 10.04 2,185,249 -0.01(-0.06%)
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.