Skip to main content

Aegon N.V. ADR (NY: AEG )

6.145 -0.105 (-1.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.857 3.868 3.776 3.797 6,978,794 -0.04(-1.13%)
Apr 29, 2010 3.746 3.868 3.732 3.841 3,502,782 +0.18(+5.03%)
Apr 28, 2010 3.673 3.705 3.619 3.657 13,092,570 -0.03(-0.88%)
Apr 27, 2010 3.786 3.835 3.667 3.689 11,300,005 -0.13(-3.40%)
Apr 26, 2010 3.792 3.851 3.792 3.819 3,685,959 -0.04(-1.12%)
Apr 23, 2010 3.824 3.873 3.797 3.862 2,112,801 +0.04(+0.99%)
Apr 22, 2010 3.743 3.824 3.716 3.824 2,083,999 -0.03(-0.70%)
Apr 21, 2010 3.868 3.884 3.813 3.851 1,095,499 -0.08(-1.93%)
Apr 20, 2010 3.922 3.943 3.889 3.927 1,585,449 +0.02(+0.55%)
Apr 19, 2010 3.835 3.922 3.813 3.905 3,180,451 -0.02(-0.55%)
Apr 16, 2010 3.949 3.976 3.884 3.927 2,114,378 -0.06(-1.49%)
Apr 15, 2010 3.954 4.014 3.954 3.987 2,220,508 -0.02(-0.54%)
Apr 14, 2010 3.938 4.008 3.922 4.008 2,054,066 +0.12(+3.20%)
Apr 13, 2010 3.905 3.911 3.846 3.884 2,036,775 -0.04(-1.10%)
Apr 12, 2010 3.927 3.948 3.916 3.927 762,338 +0.06(+1.54%)
Apr 09, 2010 3.824 3.868 3.808 3.868 869,287 +0.08(+2.00%)
Apr 08, 2010 3.770 3.808 3.754 3.792 2,337,644 -0.01(-0.14%)
Apr 07, 2010 3.813 3.824 3.776 3.797 1,938,639 -0.02(-0.43%)
Apr 06, 2010 3.770 3.819 3.759 3.813 686,246 +0.03(+0.71%)
Apr 05, 2010 3.781 3.797 3.770 3.786 355,484 +0.02(+0.43%)
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.