Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.738 3.738 3.713 3.722 884,919 -0.02(-0.66%)
Dec 30, 2019 3.763 3.763 3.738 3.746 1,854,929 +0.01(+0.22%)
Dec 27, 2019 3.730 3.746 3.713 3.738 2,841,967 +0.03(+0.89%)
Dec 26, 2019 3.697 3.722 3.697 3.705 657,531 +0.02(+0.45%)
Dec 24, 2019 3.697 3.709 3.689 3.689 414,342 -0.02(-0.66%)
Dec 23, 2019 3.730 3.730 3.705 3.713 1,269,843 -0.01(-0.22%)
Dec 20, 2019 3.779 3.787 3.722 3.722 1,793,453 -0.07(-1.95%)
Dec 19, 2019 3.804 3.812 3.796 3.796 1,020,924 -0.01(-0.22%)
Dec 18, 2019 3.812 3.820 3.796 3.804 989,917 -0.05(-1.28%)
Dec 17, 2019 3.845 3.861 3.837 3.853 1,566,375 +0.05(+1.30%)
Dec 16, 2019 3.820 3.837 3.804 3.804 1,196,124 +0.02(+0.43%)
Dec 13, 2019 3.804 3.845 3.771 3.787 2,023,386 +0.01(+0.22%)
Dec 12, 2019 3.705 3.779 3.697 3.779 2,770,721 +0.12(+3.37%)
Dec 11, 2019 3.656 3.664 3.639 3.656 911,971 +0.01(+0.23%)
Dec 10, 2019 3.664 3.681 3.644 3.648 1,684,518 -0.02(-0.67%)
Dec 09, 2019 3.664 3.689 3.660 3.672 1,033,039 +0.01(+0.22%)
Dec 06, 2019 3.672 3.681 3.656 3.664 965,499 +0.04(+1.13%)
Dec 05, 2019 3.639 3.648 3.615 3.623 1,400,208 +0.02(+0.46%)
Dec 04, 2019 3.607 3.644 3.598 3.607 1,691,223 +0.04(+1.15%)
Dec 03, 2019 3.566 3.574 3.537 3.566 2,155,120 -0.07(-2.03%)
Dec 02, 2019 3.681 3.689 3.639 3.639 1,714,119 -0.03(-0.89%)
Nov 29, 2019 3.681 3.681 3.664 3.672 596,073 -0.01(-0.22%)
Nov 27, 2019 3.672 3.681 3.656 3.681 976,819 +0.02(+0.67%)
Nov 26, 2019 3.672 3.672 3.639 3.656 1,340,098 -0.06(-1.55%)
Nov 25, 2019 3.689 3.713 3.681 3.713 1,097,456 +0.00(+0.00%)
Nov 22, 2019 3.689 3.722 3.689 3.713 939,329 +0.03(+0.89%)
Nov 21, 2019 3.672 3.689 3.656 3.681 1,218,950 +0.01(+0.22%)
Nov 20, 2019 3.681 3.705 3.656 3.672 1,993,482 -0.08(-2.19%)
Nov 19, 2019 3.787 3.796 3.746 3.754 1,095,060 -0.01(-0.22%)
Nov 18, 2019 3.754 3.771 3.738 3.763 1,317,545 -0.03(-0.87%)
Nov 15, 2019 3.796 3.804 3.771 3.796 1,683,294 +0.04(+1.09%)
Nov 14, 2019 3.746 3.763 3.738 3.754 1,157,115 +0.00(+0.00%)
Nov 13, 2019 3.771 3.779 3.746 3.754 1,501,314 -0.07(-1.93%)
Nov 12, 2019 3.820 3.853 3.804 3.828 2,242,006 +0.04(+1.08%)
Nov 11, 2019 3.771 3.804 3.763 3.787 3,768,423 -0.01(-0.22%)
Nov 08, 2019 3.787 3.804 3.763 3.796 1,474,298 -0.01(-0.22%)
Nov 07, 2019 3.828 3.837 3.804 3.804 1,384,520 +0.01(+0.22%)
Nov 06, 2019 3.796 3.804 3.771 3.796 2,290,901 +0.04(+1.09%)
Nov 05, 2019 3.738 3.771 3.730 3.754 2,627,034 +0.07(+1.78%)
Nov 04, 2019 3.689 3.697 3.672 3.689 1,555,105 +0.06(+1.58%)
Nov 01, 2019 3.590 3.631 3.582 3.631 1,489,391 +0.08(+2.31%)
Oct 31, 2019 3.566 3.574 3.516 3.549 1,673,692 -0.04(-1.14%)
Oct 30, 2019 3.582 3.602 3.549 3.590 1,541,632 -0.03(-0.91%)
Oct 29, 2019 3.639 3.672 3.615 3.623 1,787,659 -0.02(-0.68%)
Oct 28, 2019 3.639 3.656 3.631 3.648 1,162,575 +0.02(+0.68%)
Oct 25, 2019 3.598 3.639 3.590 3.623 2,131,353 -0.02(-0.45%)
Oct 24, 2019 3.697 3.697 3.615 3.639 2,327,500 -0.03(-0.89%)
Oct 23, 2019 3.656 3.672 3.635 3.672 1,796,962 +0.06(+1.59%)
Oct 22, 2019 3.566 3.639 3.557 3.615 2,208,879 +0.04(+1.15%)
Oct 21, 2019 3.590 3.615 3.574 3.574 966,960 +0.01(+0.23%)
Oct 18, 2019 3.524 3.566 3.524 3.566 1,776,412 +0.07(+2.12%)
Oct 17, 2019 3.541 3.549 3.483 3.492 2,197,175 -0.01(-0.23%)
Oct 16, 2019 3.500 3.529 3.500 3.500 2,045,595 -0.01(-0.23%)
Oct 15, 2019 3.450 3.537 3.449 3.508 2,218,616 +0.06(+1.67%)
Oct 14, 2019 3.434 3.467 3.426 3.450 1,178,564 -0.03(-0.94%)
Oct 11, 2019 3.492 3.516 3.459 3.483 4,068,560 +0.08(+2.42%)
Oct 10, 2019 3.368 3.409 3.360 3.401 2,388,308 +0.12(+3.50%)
Oct 09, 2019 3.278 3.294 3.262 3.286 2,360,795 +0.04(+1.27%)
Oct 08, 2019 3.270 3.294 3.245 3.245 4,075,377 -0.07(-2.23%)
Oct 07, 2019 3.352 3.360 3.319 3.319 1,857,492 +0.00(+0.00%)
Oct 04, 2019 3.294 3.327 3.278 3.319 1,616,956 +0.02(+0.50%)
Oct 03, 2019 3.286 3.311 3.237 3.303 2,570,747 +0.03(+1.01%)
Oct 02, 2019 3.311 3.327 3.245 3.270 2,036,349 -0.07(-2.21%)
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.