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 (%)
Oct 29, 2021 4.575 4.593 4.521 4.566 2,032,884 -0.05(-0.98%)
Oct 28, 2021 4.602 4.621 4.584 4.611 1,426,378 +0.00(+0.00%)
Oct 27, 2021 4.666 4.702 4.611 4.611 2,203,804 -0.11(-2.30%)
Oct 26, 2021 4.756 4.720 976,306 +0.00(+0.00%)
Oct 25, 2021 4.738 4.738 4.711 4.720 1,097,328 -0.03(-0.57%)
Oct 22, 2021 4.684 4.747 4.657 4.747 1,340,514 +0.08(+1.74%)
Oct 21, 2021 4.684 4.702 4.648 4.666 1,130,064 -0.01(-0.19%)
Oct 20, 2021 4.648 4.697 4.639 4.675 2,072,842 -0.01(-0.19%)
Oct 19, 2021 4.657 4.684 4.657 4.684 1,080,137 +0.05(+1.17%)
Oct 18, 2021 4.630 4.652 4.611 4.630 1,253,561 -0.05(-1.16%)
Oct 15, 2021 4.666 4.693 4.639 4.684 1,310,906 +0.05(+1.17%)
Oct 14, 2021 4.639 4.655 4.621 4.630 1,047,634 +0.02(+0.39%)
Oct 13, 2021 4.648 4.657 4.575 4.611 2,241,206 -0.12(-2.49%)
Oct 12, 2021 4.720 4.747 4.685 4.729 1,263,882 +0.02(+0.38%)
Oct 11, 2021 4.756 4.783 4.702 4.711 1,315,719 -0.03(-0.57%)
Oct 08, 2021 4.720 4.756 4.706 4.738 1,556,036 +0.05(+1.16%)
Oct 07, 2021 4.702 4.738 4.675 4.684 1,799,353 +0.04(+0.78%)
Oct 06, 2021 4.593 4.666 4.566 4.648 3,362,562 -0.04(-0.77%)
Oct 05, 2021 4.593 4.693 4.580 4.684 3,848,251 +0.13(+2.78%)
Oct 04, 2021 4.566 4.623 4.548 4.557 1,763,128 -0.03(-0.59%)
Oct 01, 2021 4.566 4.602 4.504 4.584 1,941,854 -0.02(-0.39%)
Sep 30, 2021 4.621 4.648 4.584 4.602 2,469,277 +0.00(+0.00%)
Sep 29, 2021 4.621 4.625 4.584 4.602 1,677,303 +0.08(+1.80%)
Sep 28, 2021 4.593 4.621 4.512 4.521 3,401,104 +0.00(+0.00%)
Sep 27, 2021 4.476 4.530 4.476 4.521 1,540,170 +0.13(+2.88%)
Sep 24, 2021 4.367 4.422 4.367 4.394 1,122,737 +0.08(+1.89%)
Sep 23, 2021 4.268 4.331 4.263 4.313 1,846,050 +0.04(+0.85%)
Sep 22, 2021 4.241 4.304 4.236 4.277 1,526,023 +0.05(+1.28%)
Sep 21, 2021 4.250 4.277 4.205 4.223 1,480,062 -0.04(-0.85%)
Sep 20, 2021 4.250 4.268 4.209 4.259 2,667,173 -0.13(-2.89%)
Sep 17, 2021 4.449 4.471 4.376 4.385 1,521,177 -0.05(-1.02%)
Sep 16, 2021 4.458 4.467 4.413 4.431 838,472 -0.02(-0.41%)
Sep 15, 2021 4.422 4.453 4.408 4.449 1,242,656 +0.04(+0.82%)
Sep 14, 2021 4.503 4.507 4.404 4.413 1,323,546 -0.07(-1.61%)
Sep 13, 2021 4.440 4.494 4.413 4.485 1,364,416 +0.13(+2.90%)
Sep 10, 2021 4.404 4.408 4.358 4.358 1,034,101 -0.02(-0.41%)
Sep 09, 2021 4.385 4.413 4.367 4.376 988,076 -0.01(-0.21%)
Sep 08, 2021 4.404 4.426 4.367 4.385 1,221,101 -0.04(-0.82%)
Sep 07, 2021 4.431 4.458 4.413 4.422 1,063,386 -0.03(-0.61%)
Sep 03, 2021 4.449 4.458 4.426 4.449 1,114,860 -0.02(-0.40%)
Sep 02, 2021 4.449 4.485 4.440 4.467 919,799 +0.04(+0.82%)
Sep 01, 2021 4.449 4.467 4.422 4.431 1,227,210 +0.00(+0.00%)
Aug 31, 2021 4.422 4.458 4.408 4.431 1,472,822 +0.00(+0.00%)
Aug 30, 2021 4.458 4.458 4.422 4.431 1,063,687 -0.05(-1.01%)
Aug 27, 2021 4.431 4.485 4.417 4.476 791,165 +0.05(+1.02%)
Aug 26, 2021 4.494 4.503 4.431 4.431 1,473,898 -0.05(-1.14%)
Aug 25, 2021 4.455 4.482 4.424 4.482 1,294,422 +0.06(+1.41%)
Aug 24, 2021 4.384 4.420 4.384 4.420 726,703 +0.04(+1.01%)
Aug 23, 2021 4.375 4.389 4.362 4.375 1,341,301 +0.04(+0.82%)
Aug 20, 2021 4.278 4.340 4.278 4.340 1,737,293 +0.04(+1.03%)
Aug 19, 2021 4.278 4.313 4.260 4.295 2,525,089 -0.08(-1.83%)
Aug 18, 2021 4.358 4.420 4.349 4.375 2,287,427 +0.05(+1.23%)
Aug 17, 2021 4.366 4.397 4.300 4.322 2,717,846 -0.12(-2.60%)
Aug 16, 2021 4.411 4.437 4.384 4.437 3,578,762 +0.04(+1.01%)
Aug 13, 2021 4.411 4.429 4.366 4.393 3,475,003 +0.07(+1.64%)
Aug 12, 2021 4.366 4.411 4.300 4.322 3,201,271 +0.28(+6.80%)
Aug 11, 2021 3.994 4.051 3.980 4.047 1,650,939 +0.08(+2.01%)
Aug 10, 2021 3.923 3.976 3.914 3.967 1,473,951 +0.04(+1.13%)
Aug 09, 2021 3.914 3.940 3.896 3.923 1,685,420 +0.03(+0.68%)
Aug 06, 2021 3.869 3.896 3.861 3.896 1,655,349 +0.07(+1.86%)
Aug 05, 2021 3.807 3.842 3.807 3.825 1,058,871 +0.04(+1.17%)
Aug 04, 2021 3.781 3.807 3.763 3.781 1,133,497 -0.04(-1.16%)
Aug 03, 2021 3.790 3.825 3.736 3.825 2,394,283 +0.08(+2.13%)
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.