Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.144 4.253 4.093 4.241 1,421,184 +0.22(+5.56%)
Jul 30, 2009 3.984 4.086 3.950 4.018 1,363,109 +0.15(+4.00%)
Jul 29, 2009 3.909 3.921 3.824 3.864 1,057,376 +0.02(+0.45%)
Jul 28, 2009 3.841 3.898 3.732 3.847 1,104,596 -0.15(-3.86%)
Jul 27, 2009 4.058 4.081 3.961 4.001 1,348,312 +0.06(+1.60%)
Jul 24, 2009 3.921 3.985 3.875 3.938 1,537 -0.01(-0.15%)
Jul 23, 2009 3.801 3.995 3.801 3.944 1,856,582 +0.22(+5.84%)
Jul 22, 2009 3.675 3.788 3.669 3.726 766,648 -0.03(-0.91%)
Jul 21, 2009 3.864 3.881 3.698 3.761 1,160,682 -0.01(-0.30%)
Jul 20, 2009 3.738 3.778 3.721 3.772 854,405 +0.18(+4.94%)
Jul 17, 2009 3.618 3.646 3.560 3.595 756,368 -0.05(-1.26%)
Jul 16, 2009 3.623 3.675 3.557 3.640 1,053,167 +0.11(+3.08%)
Jul 15, 2009 3.440 3.572 3.440 3.532 1,035,987 +0.29(+9.01%)
Jul 14, 2009 3.286 3.308 3.223 3.240 611,730 +0.03(+1.07%)
Jul 13, 2009 3.108 3.223 3.104 3.205 758,650 +0.21(+7.07%)
Jul 10, 2009 2.976 3.045 2.936 2.994 1,019,325 -0.13(-4.21%)
Jul 09, 2009 3.160 3.160 3.091 3.125 889,127 +0.07(+2.25%)
Jul 08, 2009 3.137 3.137 2.976 3.057 1,484,771 -0.06(-2.02%)
Jul 07, 2009 3.263 3.285 3.108 3.120 899,847 -0.18(-5.55%)
Jul 06, 2009 3.263 3.303 3.211 3.303 884,405 -0.15(-4.47%)
Jul 02, 2009 3.520 3.526 3.383 3.457 924,051 -0.18(-4.88%)
Jul 01, 2009 3.618 3.697 3.606 3.635 941,858 +0.11(+3.08%)
Jun 30, 2009 3.606 3.606 3.469 3.526 1,607,406 +0.03(+0.98%)
Jun 29, 2009 3.434 3.509 3.423 3.492 739,015 +0.07(+2.01%)
Jun 26, 2009 3.429 3.452 3.371 3.423 1,057,194 +0.04(+1.18%)
Jun 25, 2009 3.234 3.383 3.223 3.383 2,984,953 +0.15(+4.60%)
Jun 24, 2009 3.234 3.331 3.217 3.234 1,337,359 +0.17(+5.41%)
Jun 23, 2009 3.108 3.183 2.994 3.068 2,293,303 -0.03(-0.92%)
Jun 22, 2009 3.194 3.200 3.068 3.097 1,961,340 -0.48(-13.44%)
Jun 19, 2009 3.400 3.577 3.320 3.577 1,266,316 +0.22(+6.66%)
Jun 18, 2009 3.274 3.411 3.245 3.354 1,868,659 +0.19(+5.97%)
Jun 17, 2009 3.211 3.234 3.091 3.165 1,596,384 -0.07(-2.12%)
Jun 16, 2009 3.383 3.400 3.234 3.234 1,289,512 -0.23(-6.77%)
Jun 15, 2009 3.572 3.572 3.406 3.469 1,343,329 -0.31(-8.18%)
Jun 12, 2009 3.761 3.812 3.738 3.778 823,694 -0.02(-0.60%)
Jun 11, 2009 3.784 3.898 3.772 3.801 913,174 +0.02(+0.45%)
Jun 10, 2009 3.881 3.892 3.703 3.784 1,014,662 -0.07(-1.78%)
Jun 09, 2009 3.818 3.864 3.766 3.852 659,836 +0.09(+2.28%)
Jun 08, 2009 3.743 3.784 3.675 3.766 620,215 -0.03(-0.75%)
Jun 05, 2009 3.961 3.978 3.778 3.795 1,007,736 -0.05(-1.19%)
Jun 04, 2009 3.663 3.841 3.623 3.841 905,590 +0.21(+5.84%)
Jun 03, 2009 3.663 3.675 3.560 3.629 906,954 -0.18(-4.66%)
Jun 02, 2009 3.646 3.806 3.635 3.806 1,917,989 +0.11(+3.10%)
Jun 01, 2009 3.646 3.721 3.635 3.692 815,846 +0.10(+2.87%)
May 29, 2009 3.635 3.658 3.486 3.589 929,054 -0.04(-1.10%)
May 28, 2009 3.629 3.652 3.497 3.629 881,117 +0.05(+1.44%)
May 27, 2009 3.686 3.726 3.555 3.577 1,843,546 -0.15(-4.14%)
May 26, 2009 3.474 3.755 3.474 3.732 937,566 +0.12(+3.33%)
May 22, 2009 3.703 3.715 3.606 3.612 935,382 +0.03(+0.96%)
May 21, 2009 3.526 3.652 3.526 3.577 1,283,912 -0.05(-1.42%)
May 20, 2009 3.703 3.766 3.595 3.629 1,357,412 -0.02(-0.63%)
May 19, 2009 3.577 3.732 3.555 3.652 1,661,440 +0.05(+1.27%)
May 18, 2009 3.394 3.606 3.389 3.606 1,608,049 +0.50(+16.02%)
May 15, 2009 3.217 3.274 3.079 3.108 988,679 -0.06(-1.99%)
May 14, 2009 3.194 3.245 3.160 3.171 1,317,061 +0.14(+4.73%)
May 13, 2009 3.068 3.085 2.982 3.028 1,901,268 -0.50(-14.26%)
May 12, 2009 3.515 3.543 3.377 3.532 1,244,560 +0.06(+1.82%)
May 11, 2009 3.566 3.577 3.469 3.469 1,643,321 -0.47(-11.92%)
May 08, 2009 3.686 3.938 3.577 3.938 2,035,421 +0.60(+17.81%)
May 07, 2009 3.457 3.503 3.234 3.343 2,554,438 -0.06(-1.85%)
May 06, 2009 3.303 3.417 3.194 3.406 3,021,890 +0.09(+2.59%)
May 05, 2009 3.245 3.389 3.177 3.320 2,746,830 -0.11(-3.33%)
May 04, 2009 3.275 3.434 3.274 3.434 3,662,202 +0.53(+18.34%)
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.