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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2004 6.066 6.144 6.049 6.144 849,211 +0.01(+0.09%)
Oct 28, 2004 6.066 6.161 6.066 6.138 757,928 +0.07(+1.19%)
Oct 27, 2004 5.983 6.099 5.955 6.066 924,500 +0.08(+1.30%)
Oct 26, 2004 5.916 5.994 5.899 5.988 849,750 +0.11(+1.80%)
Oct 25, 2004 5.871 5.921 5.843 5.882 534,036 +0.02(+0.28%)
Oct 22, 2004 5.960 5.983 5.849 5.866 782,007 -0.01(-0.19%)
Oct 21, 2004 5.838 5.899 5.821 5.877 887,664 -0.04(-0.75%)
Oct 20, 2004 5.866 5.932 5.843 5.921 509,778 +0.03(+0.47%)
Oct 19, 2004 5.999 6.044 5.871 5.894 891,078 -0.02(-0.28%)
Oct 18, 2004 5.849 5.944 5.838 5.910 848,312 -0.05(-0.84%)
Oct 15, 2004 5.944 6.022 5.888 5.960 909,766 +0.06(+0.94%)
Oct 14, 2004 6.010 6.044 5.882 5.905 1,343,176 -0.14(-2.39%)
Oct 13, 2004 6.099 6.099 6.016 6.049 1,100,416 +0.01(+0.18%)
Oct 12, 2004 5.999 6.060 5.966 6.038 914,258 -0.11(-1.72%)
Oct 11, 2004 6.133 6.172 6.094 6.144 586,864 -0.01(-0.09%)
Oct 08, 2004 6.183 6.227 6.127 6.150 524,512 -0.07(-1.07%)
Oct 07, 2004 6.255 6.266 6.216 6.216 1,020,275 -0.06(-0.89%)
Oct 06, 2004 6.194 6.289 6.188 6.272 465,574 +0.07(+1.08%)
Oct 05, 2004 6.216 6.272 6.194 6.205 417,417 +0.01(+0.09%)
Oct 04, 2004 6.177 6.250 6.177 6.200 669,162 +0.08(+1.27%)
Oct 01, 2004 6.060 6.150 6.044 6.122 643,107 +0.11(+1.85%)
Sep 30, 2004 5.999 6.044 5.977 6.010 897,727 +0.06(+0.93%)
Sep 29, 2004 5.960 5.994 5.938 5.955 514,629 +0.02(+0.28%)
Sep 28, 2004 5.905 5.971 5.871 5.938 992,423 +0.06(+0.95%)
Sep 27, 2004 5.888 5.927 5.860 5.882 1,366,176 -0.12(-1.95%)
Sep 24, 2004 6.010 6.044 5.994 5.999 732,772 -0.06(-0.92%)
Sep 23, 2004 6.094 6.094 6.038 6.055 988,290 -0.12(-1.98%)
Sep 22, 2004 6.205 6.239 6.122 6.177 1,174,089 -0.15(-2.37%)
Sep 21, 2004 6.250 6.344 6.227 6.328 736,366 +0.12(+1.97%)
Sep 20, 2004 6.188 6.222 6.172 6.205 564,403 -0.07(-1.06%)
Sep 17, 2004 6.255 6.322 6.222 6.272 551,106 +0.02(+0.36%)
Sep 16, 2004 6.183 6.250 6.166 6.250 621,185 -0.04(-0.71%)
Sep 15, 2004 6.328 6.328 6.244 6.294 703,483 -0.01(-0.09%)
Sep 14, 2004 6.289 6.316 6.261 6.300 538,708 -0.02(-0.35%)
Sep 13, 2004 6.305 6.383 6.272 6.322 852,625 +0.04(+0.62%)
Sep 10, 2004 6.244 6.328 6.216 6.283 755,952 +0.07(+1.16%)
Sep 09, 2004 6.211 6.233 6.161 6.211 421,910 +0.00(+0.00%)
Sep 08, 2004 6.155 6.278 6.155 6.211 675,451 +0.00(+0.00%)
Sep 07, 2004 6.194 6.244 6.155 6.211 692,881 +0.07(+1.18%)
Sep 03, 2004 6.155 6.177 6.105 6.138 403,941 +0.02(+0.27%)
Sep 02, 2004 6.044 6.138 6.027 6.122 561,348 +0.13(+2.14%)
Sep 01, 2004 6.005 6.044 5.983 5.994 473,660 +0.02(+0.28%)
Aug 31, 2004 5.971 5.994 5.927 5.977 721,092 -0.01(-0.19%)
Aug 30, 2004 6.005 6.055 5.988 5.988 455,512 -0.03(-0.55%)
Aug 27, 2004 6.060 6.060 5.994 6.022 493,426 -0.09(-1.46%)
Aug 26, 2004 6.066 6.127 6.038 6.111 647,420 -0.02(-0.27%)
Aug 25, 2004 6.010 6.144 5.983 6.127 2,418,795 +0.14(+2.42%)
Aug 24, 2004 5.994 6.010 5.955 5.983 596,208 +0.04(+0.66%)
Aug 23, 2004 6.049 6.060 5.938 5.944 646,881 -0.01(-0.09%)
Aug 20, 2004 5.866 5.983 5.855 5.949 624,779 -0.02(-0.28%)
Aug 19, 2004 6.005 6.005 5.927 5.966 676,709 -0.02(-0.37%)
Aug 18, 2004 5.816 6.027 5.816 5.988 1,089,096 +0.12(+2.09%)
Aug 17, 2004 5.899 5.949 5.849 5.866 587,044 -0.03(-0.47%)
Aug 16, 2004 5.793 5.910 5.771 5.894 1,382,528 +0.07(+1.24%)
Aug 13, 2004 5.804 5.916 5.793 5.821 756,671 +0.03(+0.48%)
Aug 12, 2004 5.816 5.849 5.721 5.793 1,020,993 -0.29(-4.84%)
Aug 11, 2004 6.027 6.105 5.944 6.088 899,703 +0.02(+0.27%)
Aug 10, 2004 5.983 6.088 5.983 6.072 467,730 +0.09(+1.49%)
Aug 09, 2004 6.022 6.033 5.921 5.983 994,579 -0.07(-1.10%)
Aug 06, 2004 6.111 6.138 6.044 6.049 539,067 -0.11(-1.81%)
Aug 05, 2004 6.250 6.272 6.133 6.161 431,613 -0.04(-0.63%)
Aug 04, 2004 6.083 6.233 6.077 6.200 468,988 -0.01(-0.18%)
Aug 03, 2004 6.227 6.294 6.200 6.211 548,411 -0.05(-0.80%)
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.