Skip to main content

Aegon N.V. ADR (NY: AEG )

6.254 -0.036 (-0.57%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.912 3.920 3.809 3.872 2,176,559 +0.02(+0.41%)
Jul 30, 2019 3.864 3.880 3.841 3.857 1,154,399 -0.06(-1.61%)
Jul 29, 2019 3.951 3.959 3.912 3.920 1,482,202 -0.02(-0.40%)
Jul 26, 2019 3.943 3.951 3.927 3.935 621,043 -0.02(-0.40%)
Jul 25, 2019 4.006 4.006 3.935 3.951 1,186,356 -0.06(-1.38%)
Jul 24, 2019 3.983 4.022 3.983 4.006 770,724 -0.02(-0.39%)
Jul 23, 2019 4.014 4.045 4.014 4.022 832,665 +0.06(+1.39%)
Jul 22, 2019 3.983 3.998 3.960 3.967 1,371,344 -0.01(-0.20%)
Jul 19, 2019 3.990 4.006 3.967 3.975 1,108,934 -0.02(-0.39%)
Jul 18, 2019 3.975 4.006 3.975 3.990 1,367,268 -0.01(-0.20%)
Jul 17, 2019 4.030 4.030 3.983 3.998 1,055,933 +0.00(+0.00%)
Jul 16, 2019 4.014 4.034 3.994 3.998 948,324 -0.02(-0.59%)
Jul 15, 2019 4.045 4.053 3.999 4.022 1,216,679 -0.02(-0.58%)
Jul 12, 2019 4.061 4.077 4.022 4.045 2,480,491 +0.02(+0.59%)
Jul 11, 2019 4.022 4.038 4.002 4.022 773,114 +0.02(+0.39%)
Jul 10, 2019 4.053 4.069 4.000 4.006 952,236 -0.03(-0.78%)
Jul 09, 2019 4.006 4.038 3.999 4.038 1,140,020 +0.03(+0.79%)
Jul 08, 2019 4.022 4.038 3.990 4.006 1,044,137 -0.04(-0.97%)
Jul 05, 2019 4.038 4.077 4.018 4.045 1,351,100 +0.09(+2.19%)
Jul 03, 2019 3.951 3.975 3.947 3.959 746,319 +0.01(+0.20%)
Jul 02, 2019 3.983 3.998 3.943 3.951 1,148,952 -0.04(-0.89%)
Jul 01, 2019 4.014 4.022 3.975 3.986 2,202,332 +0.09(+2.32%)
Jun 28, 2019 3.904 3.924 3.888 3.896 1,242,723 +0.02(+0.61%)
Jun 27, 2019 3.920 3.920 3.864 3.872 1,467,824 +0.05(+1.23%)
Jun 26, 2019 3.833 3.857 3.809 3.825 1,236,226 +0.02(+0.62%)
Jun 25, 2019 3.833 3.841 3.802 3.802 818,381 -0.04(-1.02%)
Jun 24, 2019 3.841 3.864 3.817 3.841 1,333,595 +0.04(+1.04%)
Jun 21, 2019 3.849 3.872 3.802 3.802 1,964,648 -0.06(-1.43%)
Jun 20, 2019 3.864 3.868 3.825 3.857 1,599,465 +0.04(+1.03%)
Jun 19, 2019 3.864 3.864 3.817 3.817 1,585,966 +0.07(+1.89%)
Jun 18, 2019 3.699 3.762 3.699 3.746 868,164 +0.06(+1.49%)
Jun 17, 2019 3.723 3.739 3.691 3.691 2,316,014 -0.01(-0.21%)
Jun 14, 2019 3.699 3.715 3.676 3.699 814,548 -0.03(-0.84%)
Jun 13, 2019 3.739 3.762 3.723 3.731 903,241 -0.01(-0.21%)
Jun 12, 2019 3.778 3.778 3.731 3.739 962,014 -0.07(-1.86%)
Jun 11, 2019 3.841 3.857 3.809 3.809 2,769,744 +0.05(+1.26%)
Jun 10, 2019 3.778 3.794 3.754 3.762 1,078,245 +0.01(+0.21%)
Jun 07, 2019 3.746 3.778 3.739 3.754 2,005,814 +0.09(+2.36%)
Jun 06, 2019 3.683 3.699 3.628 3.668 1,384,230 -0.02(-0.43%)
Jun 05, 2019 3.715 3.715 3.668 3.683 1,745,692 -0.05(-1.27%)
Jun 04, 2019 3.707 3.739 3.691 3.731 3,299,923 +0.16(+4.41%)
Jun 03, 2019 3.534 3.581 3.526 3.573 1,968,930 -0.02(-0.44%)
May 31, 2019 3.581 3.613 3.573 3.589 2,428,779 -0.04(-1.08%)
May 30, 2019 3.652 3.676 3.605 3.628 1,517,325 -0.02(-0.43%)
May 29, 2019 3.597 3.644 3.589 3.644 1,914,088 +0.02(+0.43%)
May 28, 2019 3.683 3.691 3.628 3.628 1,632,799 -0.05(-1.28%)
May 24, 2019 3.683 3.699 3.668 3.676 941,984 +0.06(+1.74%)
May 23, 2019 3.589 3.628 3.573 3.613 1,715,548 -0.09(-2.55%)
May 22, 2019 3.683 3.735 3.668 3.707 2,428,775 -0.04(-1.05%)
May 21, 2019 3.739 3.770 3.707 3.746 2,375,273 +0.11(+2.97%)
May 20, 2019 3.577 3.653 3.570 3.638 3,922,193 +0.02(+0.63%)
May 17, 2019 3.593 3.638 3.585 3.615 1,969,867 -0.02(-0.63%)
May 16, 2019 3.600 3.661 3.600 3.638 1,789,133 +0.04(+1.05%)
May 15, 2019 3.532 3.600 3.502 3.600 3,023,605 +0.04(+1.07%)
May 14, 2019 3.547 3.600 3.532 3.562 2,532,992 +0.03(+0.86%)
May 13, 2019 3.570 3.585 3.524 3.532 3,116,939 -0.17(-4.71%)
May 10, 2019 3.669 3.729 3.623 3.707 4,460,969 +0.03(+0.83%)
May 09, 2019 3.684 3.695 3.623 3.676 3,388,494 -0.10(-2.62%)
May 08, 2019 3.760 3.813 3.745 3.775 2,286,170 +0.02(+0.40%)
May 07, 2019 3.798 3.805 3.752 3.760 3,129,997 -0.14(-3.70%)
May 06, 2019 3.858 3.919 3.851 3.904 1,501,742 -0.07(-1.72%)
May 03, 2019 3.980 3.995 3.957 3.972 1,904,696 +0.00(+0.00%)
May 02, 2019 3.972 3.995 3.950 3.972 2,583,536 +0.05(+1.36%)
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.