Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.544 3.573 3.519 3.527 1,287,486 -0.05(-1.41%)
Jul 29, 2021 3.594 3.603 3.569 3.578 1,390,433 +0.03(+0.71%)
Jul 28, 2021 3.536 3.565 3.494 3.552 1,985,647 +0.04(+1.19%)
Jul 27, 2021 3.485 3.527 3.477 3.511 1,409,957 -0.05(-1.41%)
Jul 26, 2021 3.532 3.576 3.519 3.561 1,715,642 +0.09(+2.66%)
Jul 23, 2021 3.494 3.519 3.460 3.469 1,285,844 +0.03(+0.98%)
Jul 22, 2021 3.494 3.501 3.427 3.435 1,657,653 -0.04(-1.20%)
Jul 21, 2021 3.418 3.490 3.418 3.477 2,030,933 +0.12(+3.49%)
Jul 20, 2021 3.284 3.377 3.268 3.360 2,946,146 +0.07(+2.04%)
Jul 19, 2021 3.318 3.335 3.259 3.293 4,097,912 -0.10(-2.96%)
Jul 16, 2021 3.469 3.469 3.385 3.393 1,503,946 -0.07(-1.94%)
Jul 15, 2021 3.444 3.485 3.435 3.460 1,334,875 -0.03(-0.72%)
Jul 14, 2021 3.485 3.515 3.469 3.485 2,124,807 +0.03(+0.97%)
Jul 13, 2021 3.485 3.494 3.444 3.452 2,681,981 -0.04(-1.20%)
Jul 12, 2021 3.452 3.519 3.448 3.494 1,618,097 -0.03(-0.71%)
Jul 09, 2021 3.477 3.519 3.452 3.519 2,267,567 +0.18(+5.26%)
Jul 08, 2021 3.368 3.393 3.335 3.343 3,808,117 -0.03(-0.75%)
Jul 07, 2021 3.368 3.402 3.351 3.368 2,961,107 -0.02(-0.50%)
Jul 06, 2021 3.444 3.444 3.368 3.385 2,159,084 -0.08(-2.18%)
Jul 02, 2021 3.469 3.477 3.435 3.460 966,514 -0.02(-0.48%)
Jul 01, 2021 3.485 3.494 3.456 3.477 2,990,941 +0.02(+0.48%)
Jun 30, 2021 3.427 3.456 3.418 3.460 1,836,170 +0.03(+0.73%)
Jun 29, 2021 3.477 3.485 3.427 3.435 1,592,795 -0.03(-0.97%)
Jun 28, 2021 3.527 3.527 3.452 3.469 1,598,844 -0.09(-2.59%)
Jun 25, 2021 3.536 3.573 3.515 3.561 2,502,836 +0.02(+0.47%)
Jun 24, 2021 3.502 3.544 3.498 3.544 1,614,069 +0.07(+1.93%)
Jun 23, 2021 3.494 3.502 3.460 3.477 1,487,788 -0.03(-0.72%)
Jun 22, 2021 3.502 3.511 3.477 3.502 1,837,335 -0.07(-1.88%)
Jun 21, 2021 3.536 3.569 3.536 3.569 1,058,633 +0.08(+2.40%)
Jun 18, 2021 3.544 3.565 3.485 3.485 3,943,950 -0.19(-5.24%)
Jun 17, 2021 3.821 3.829 3.678 3.678 4,535,577 -0.08(-2.23%)
Jun 16, 2021 3.762 3.770 3.720 3.762 2,550,592 -0.03(-0.66%)
Jun 15, 2021 3.762 3.787 3.754 3.787 1,772,123 +0.03(+0.89%)
Jun 14, 2021 3.779 3.795 3.754 3.754 1,369,172 -0.04(-1.10%)
Jun 11, 2021 3.787 3.804 3.780 3.795 1,830,829 +0.07(+1.80%)
Jun 10, 2021 3.837 3.842 3.728 3.728 1,593,903 -0.05(-1.33%)
Jun 09, 2021 3.787 3.795 3.762 3.779 2,495,891 -0.04(-1.10%)
Jun 08, 2021 3.812 3.837 3.795 3.821 1,062,276 -0.03(-0.65%)
Jun 07, 2021 3.871 3.879 3.846 3.846 1,516,301 -0.03(-0.80%)
Jun 04, 2021 3.893 3.901 3.827 3.877 4,419,896 -0.02(-0.42%)
Jun 03, 2021 3.910 3.918 3.885 3.893 2,178,394 -0.02(-0.42%)
Jun 02, 2021 3.934 3.934 3.901 3.910 1,965,428 +0.02(+0.64%)
Jun 01, 2021 3.910 3.922 3.885 3.885 1,373,234 -0.01(-0.21%)
May 28, 2021 3.885 3.901 3.853 3.893 1,720,693 -0.01(-0.21%)
May 27, 2021 3.868 3.901 3.844 3.901 2,426,950 +0.08(+2.16%)
May 26, 2021 3.794 3.827 3.769 3.819 1,051,871 +0.00(+0.00%)
May 25, 2021 3.893 3.910 3.811 3.819 3,742,487 -0.07(-1.70%)
May 24, 2021 3.868 3.885 3.852 3.885 1,080,236 -0.02(-0.42%)
May 21, 2021 3.877 3.901 3.844 3.901 1,481,847 +0.02(+0.64%)
May 20, 2021 3.885 3.901 3.844 3.877 2,037,455 -0.03(-0.84%)
May 19, 2021 3.901 3.939 3.844 3.910 3,006,792 -0.07(-1.86%)
May 18, 2021 4.017 4.033 3.984 3.984 1,598,033 -0.01(-0.21%)
May 17, 2021 3.984 4.013 3.963 3.992 2,960,462 -0.04(-1.02%)
May 14, 2021 4.009 4.050 4.000 4.033 1,539,515 +0.03(+0.82%)
May 13, 2021 3.976 4.017 3.943 4.000 3,628,597 -0.09(-2.22%)
May 12, 2021 4.099 4.190 4.075 4.091 5,364,555 +0.21(+5.53%)
May 11, 2021 3.868 3.916 3.852 3.877 2,776,472 -0.03(-0.84%)
May 10, 2021 3.943 3.976 3.901 3.910 2,265,855 -0.05(-1.25%)
May 07, 2021 3.885 3.976 3.881 3.959 2,432,853 +0.09(+2.35%)
May 06, 2021 3.844 3.868 3.802 3.868 2,225,709 +0.02(+0.43%)
May 05, 2021 3.827 3.877 3.794 3.852 2,514,599 +0.09(+2.41%)
May 04, 2021 3.802 3.823 3.737 3.761 2,203,435 -0.07(-1.94%)
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.