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

Aegon N.V. ADR (NY: AEG )

6.240 +0.070 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2014 5.393 5.409 5.354 5.367 980,941 -0.08(-1.44%)
Sep 29, 2014 5.452 5.469 5.426 5.445 1,053,626 -0.03(-0.48%)
Sep 26, 2014 5.458 5.488 5.432 5.471 757,195 +0.01(+0.12%)
Sep 25, 2014 5.524 5.537 5.452 5.465 1,057,236 -0.07(-1.18%)
Sep 24, 2014 5.491 5.537 5.484 5.530 1,079,525 -0.02(-0.35%)
Sep 23, 2014 5.576 5.608 5.543 5.550 1,423,396 -0.01(-0.23%)
Sep 22, 2014 5.576 5.582 5.543 5.563 1,167,732 +0.00(+0.00%)
Sep 19, 2014 5.595 5.608 5.537 5.563 1,635,817 +0.00(+0.00%)
Sep 18, 2014 5.556 5.595 5.550 5.563 1,524,729 +0.07(+1.31%)
Sep 17, 2014 5.537 5.550 5.484 5.491 1,383,285 -0.03(-0.59%)
Sep 16, 2014 5.504 5.550 5.497 5.524 2,130,907 +0.03(+0.48%)
Sep 15, 2014 5.478 5.510 5.465 5.497 1,886,528 +0.08(+1.57%)
Sep 12, 2014 5.386 5.432 5.386 5.413 1,276,684 +0.05(+0.85%)
Sep 11, 2014 5.386 5.393 5.354 5.367 860,777 -0.05(-0.96%)
Sep 10, 2014 5.386 5.419 5.386 5.419 966,686 +0.05(+0.97%)
Sep 09, 2014 5.393 5.399 5.360 5.367 1,519,529 -0.01(-0.12%)
Sep 08, 2014 5.413 5.419 5.367 5.373 834,971 -0.04(-0.72%)
Sep 05, 2014 5.399 5.413 5.367 5.413 908,945 +0.06(+1.10%)
Sep 04, 2014 5.413 5.432 5.334 5.354 1,325,884 -0.03(-0.61%)
Sep 03, 2014 5.406 5.432 5.386 5.386 1,809,456 +0.12(+2.36%)
Sep 02, 2014 5.217 5.262 5.210 5.262 1,342,931 +0.08(+1.64%)
Aug 29, 2014 5.191 5.178 5.178 5.178 932,606 +0.00(+0.00%)
Aug 28, 2014 5.151 5.184 5.145 5.178 1,132,310 -0.05(-0.87%)
Aug 27, 2014 5.210 5.223 5.191 5.223 1,338,979 +0.06(+1.14%)
Aug 26, 2014 5.145 5.200 5.125 5.164 1,948,943 +0.12(+2.33%)
Aug 25, 2014 5.034 5.053 5.025 5.047 1,754,436 +0.03(+0.65%)
Aug 22, 2014 5.027 5.040 5.001 5.014 1,111,207 -0.03(-0.52%)
Aug 21, 2014 4.975 5.053 4.962 5.040 1,556,277 +0.04(+0.73%)
Aug 20, 2014 4.997 5.017 4.991 5.004 1,637,462 -0.02(-0.38%)
Aug 19, 2014 5.010 5.029 4.991 5.023 2,040,805 +0.02(+0.38%)
Aug 18, 2014 4.991 5.010 4.970 5.004 1,862,905 -0.01(-0.26%)
Aug 15, 2014 5.023 5.055 4.959 5.017 1,529,975 +0.06(+1.16%)
Aug 14, 2014 5.004 5.017 4.940 4.959 2,035,153 -0.14(-2.76%)
Aug 13, 2014 5.100 5.125 5.092 5.100 768,915 +0.01(+0.13%)
Aug 12, 2014 5.093 5.113 5.077 5.093 520,986 +0.00(+0.00%)
Aug 11, 2014 5.081 5.125 5.074 5.093 898,991 +0.04(+0.89%)
Aug 08, 2014 5.004 5.042 4.978 5.049 955,079 +0.05(+1.03%)
Aug 07, 2014 5.093 5.106 4.991 4.997 1,409,907 -0.12(-2.38%)
Aug 06, 2014 5.106 5.138 5.093 5.119 2,925,797 -0.02(-0.37%)
Aug 05, 2014 5.228 5.234 5.119 5.138 1,908,343 -0.07(-1.35%)
Aug 04, 2014 5.215 5.219 5.151 5.209 1,080,028 -0.03(-0.49%)
Aug 01, 2014 5.254 5.279 5.209 5.234 2,067,577 +0.03(+0.62%)
Jul 31, 2014 5.279 5.305 5.190 5.202 1,848,045 -0.14(-2.64%)
Jul 30, 2014 5.363 5.369 5.305 5.343 1,726,507 +0.04(+0.72%)
Jul 29, 2014 5.331 5.337 5.298 5.305 1,331,743 -0.04(-0.84%)
Jul 28, 2014 5.356 5.369 5.318 5.350 2,268,996 -0.01(-0.24%)
Jul 25, 2014 5.401 5.407 5.350 5.363 1,172,438 -0.03(-0.59%)
Jul 24, 2014 5.395 5.420 5.382 5.395 1,186,135 +0.08(+1.45%)
Jul 23, 2014 5.350 5.356 5.311 5.318 1,005,906 -0.04(-0.84%)
Jul 22, 2014 5.363 5.375 5.343 5.363 1,400,107 -0.04(-0.83%)
Jul 21, 2014 5.433 5.433 5.407 5.407 976,703 -0.08(-1.52%)
Jul 18, 2014 5.455 5.497 5.446 5.491 786,124 +0.05(+0.94%)
Jul 17, 2014 5.510 5.555 5.433 5.439 1,382,944 -0.15(-2.64%)
Jul 16, 2014 5.606 5.606 5.580 5.587 853,589 +0.04(+0.81%)
Jul 15, 2014 5.548 5.577 5.497 5.542 1,186,347 -0.05(-0.92%)
Jul 14, 2014 5.587 5.619 5.574 5.593 776,105 +0.04(+0.69%)
Jul 11, 2014 5.510 5.568 5.495 5.555 872,747 -0.03(-0.57%)
Jul 10, 2014 5.542 5.600 5.512 5.587 857,975 -0.05(-0.91%)
Jul 09, 2014 5.612 5.644 5.600 5.638 721,049 +0.03(+0.46%)
Jul 08, 2014 5.644 5.644 5.587 5.612 1,683,630 -0.08(-1.46%)
Jul 07, 2014 5.676 5.702 5.651 5.696 1,830,118 -0.08(-1.44%)
Jul 03, 2014 5.715 5.779 5.779 5.779 1,296,891 +0.16(+2.85%)
Jul 02, 2014 5.644 5.664 5.619 5.619 1,559,562 -0.03(-0.57%)
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.