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

Aegon N.V. ADR (NY: AEG )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 4.850 4.855 4.795 4.830 1,284,995 -0.02(-0.41%)
Oct 30, 2023 4.820 4.850 4.800 4.850 1,733,994 +0.14(+2.97%)
Oct 27, 2023 4.800 4.800 4.690 4.710 1,597,726 -0.03(-0.63%)
Oct 26, 2023 4.750 4.780 4.735 4.740 1,089,700 +0.06(+1.28%)
Oct 25, 2023 4.710 4.750 4.680 4.680 2,419,589 -0.01(-0.21%)
Oct 24, 2023 4.680 4.720 4.670 4.690 1,460,473 +0.03(+0.64%)
Oct 23, 2023 4.640 4.700 4.630 4.660 2,726,865 +0.01(+0.22%)
Oct 20, 2023 4.700 4.720 4.640 4.650 2,353,089 -0.11(-2.31%)
Oct 19, 2023 4.780 4.830 4.740 4.760 1,915,546 -0.01(-0.21%)
Oct 18, 2023 4.830 4.840 4.750 4.770 1,223,522 -0.09(-1.85%)
Oct 17, 2023 4.830 4.900 4.830 4.860 722,294 +0.03(+0.62%)
Oct 16, 2023 4.800 4.845 4.790 4.830 1,096,055 +0.11(+2.33%)
Oct 13, 2023 4.770 4.795 4.720 4.720 1,050,287 -0.09(-1.87%)
Oct 12, 2023 4.850 4.850 4.785 4.810 858,947 -0.10(-2.04%)
Oct 11, 2023 4.900 4.940 4.880 4.910 966,172 +0.04(+0.82%)
Oct 10, 2023 4.890 4.900 4.865 4.870 789,542 +0.07(+1.46%)
Oct 09, 2023 4.770 4.810 4.755 4.800 1,134,721 -0.06(-1.23%)
Oct 06, 2023 4.780 4.880 4.755 4.860 1,673,170 +0.10(+2.10%)
Oct 05, 2023 4.720 4.770 4.720 4.760 949,702 +0.06(+1.28%)
Oct 04, 2023 4.690 4.700 4.630 4.700 1,317,619 +0.01(+0.21%)
Oct 03, 2023 4.760 4.760 4.680 4.690 1,117,575 -0.05(-1.05%)
Oct 02, 2023 4.810 4.820 4.730 4.740 925,406 -0.06(-1.25%)
Sep 29, 2023 4.840 4.850 4.780 4.800 2,226,260 +0.06(+1.27%)
Sep 28, 2023 4.690 4.770 4.690 4.740 2,075,363 +0.08(+1.72%)
Sep 27, 2023 4.710 4.715 4.625 4.660 2,549,221 -0.20(-4.12%)
Sep 26, 2023 4.910 4.930 4.850 4.860 1,682,689 -0.04(-0.82%)
Sep 25, 2023 4.920 4.920 4.900 4.900 1,019,100 -0.04(-0.81%)
Sep 22, 2023 4.980 5.000 4.940 4.940 1,119,701 -0.07(-1.40%)
Sep 21, 2023 5.030 5.050 5.000 5.010 1,054,062 -0.05(-0.99%)
Sep 20, 2023 5.100 5.130 5.050 5.060 849,767 -0.01(-0.20%)
Sep 19, 2023 5.050 5.080 5.040 5.070 951,440 +0.07(+1.40%)
Sep 18, 2023 5.020 5.040 4.990 5.000 806,896 -0.04(-0.79%)
Sep 15, 2023 5.040 5.060 5.030 5.040 1,081,442 -0.02(-0.40%)
Sep 14, 2023 5.040 5.070 5.040 5.060 861,490 +0.09(+1.81%)
Sep 13, 2023 4.970 5.010 4.960 4.970 786,651 +0.01(+0.20%)
Sep 12, 2023 4.930 4.980 4.930 4.960 748,860 +0.01(+0.20%)
Sep 11, 2023 4.960 4.990 4.940 4.950 778,313 +0.09(+1.85%)
Sep 08, 2023 4.840 4.880 4.830 4.860 705,870 +0.02(+0.41%)
Sep 07, 2023 4.880 4.905 4.840 4.840 885,202 -0.09(-1.83%)
Sep 06, 2023 4.940 4.970 4.920 4.930 1,317,058 -0.01(-0.20%)
Sep 05, 2023 5.020 5.020 4.930 4.940 1,181,695 -0.13(-2.56%)
Sep 01, 2023 5.120 5.135 5.055 5.070 1,278,261 -0.01(-0.20%)
Aug 31, 2023 5.150 5.160 5.060 5.080 1,473,918 -0.06(-1.17%)
Aug 30, 2023 5.140 5.190 5.125 5.140 1,114,255 +0.02(+0.39%)
Aug 29, 2023 5.090 5.130 5.080 5.120 1,564,493 +0.10(+2.02%)
Aug 28, 2023 4.990 5.038 4.990 5.019 2,435,457 +0.06(+1.17%)
Aug 25, 2023 4.980 4.999 4.926 4.960 1,378,458 +0.04(+0.79%)
Aug 24, 2023 4.941 4.990 4.922 4.922 2,052,684 -0.05(-0.98%)
Aug 23, 2023 4.951 4.990 4.941 4.970 1,102,950 +0.01(+0.20%)
Aug 22, 2023 5.028 5.028 4.951 4.960 1,191,067 -0.09(-1.73%)
Aug 21, 2023 5.048 5.067 4.999 5.048 1,378,020 +0.11(+2.16%)
Aug 18, 2023 4.873 4.941 4.873 4.941 2,122,873 +0.03(+0.59%)
Aug 17, 2023 5.028 5.038 4.902 4.912 2,973,572 -0.29(-5.60%)
Aug 16, 2023 5.223 5.252 5.193 5.203 1,698,878 -0.01(-0.19%)
Aug 15, 2023 5.232 5.232 5.189 5.213 3,123,053 -0.11(-2.01%)
Aug 14, 2023 5.310 5.329 5.281 5.320 1,114,881 +0.01(+0.18%)
Aug 11, 2023 5.281 5.320 5.271 5.310 989,866 +0.00(+0.00%)
Aug 10, 2023 5.320 5.368 5.300 5.310 1,433,685 +0.02(+0.37%)
Aug 09, 2023 5.291 5.329 5.271 5.291 1,441,688 +0.03(+0.55%)
Aug 08, 2023 5.193 5.281 5.169 5.261 1,956,955 -0.05(-0.91%)
Aug 07, 2023 5.291 5.320 5.286 5.310 835,500 +0.10(+1.86%)
Aug 04, 2023 5.223 5.281 5.213 5.213 1,085,741 +0.05(+0.94%)
Aug 03, 2023 5.125 5.184 5.111 5.164 1,498,320 +0.09(+1.72%)
Aug 02, 2023 5.125 5.135 5.077 5.077 816,638 -0.11(-2.06%)
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.