Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.548 3.577 3.522 3.531 1,286,216 -0.05(-1.41%)
Jul 29, 2021 3.598 3.606 3.573 3.581 1,389,062 +0.03(+0.71%)
Jul 28, 2021 3.539 3.569 3.497 3.556 1,983,689 +0.04(+1.19%)
Jul 27, 2021 3.489 3.531 3.480 3.514 1,408,567 -0.05(-1.41%)
Jul 26, 2021 3.535 3.579 3.522 3.564 1,713,951 +0.09(+2.66%)
Jul 23, 2021 3.497 3.522 3.464 3.472 1,284,576 +0.03(+0.98%)
Jul 22, 2021 3.497 3.504 3.430 3.439 1,656,019 -0.04(-1.20%)
Jul 21, 2021 3.422 3.493 3.422 3.480 2,028,930 +0.12(+3.49%)
Jul 20, 2021 3.288 3.380 3.271 3.363 2,943,241 +0.07(+2.04%)
Jul 19, 2021 3.321 3.338 3.262 3.296 4,093,872 -0.10(-2.96%)
Jul 16, 2021 3.472 3.472 3.388 3.397 1,502,463 -0.07(-1.94%)
Jul 15, 2021 3.447 3.489 3.439 3.464 1,333,559 -0.03(-0.72%)
Jul 14, 2021 3.489 3.518 3.472 3.489 2,122,712 +0.03(+0.97%)
Jul 13, 2021 3.489 3.497 3.447 3.455 2,679,337 -0.04(-1.20%)
Jul 12, 2021 3.455 3.522 3.451 3.497 1,616,501 -0.03(-0.71%)
Jul 09, 2021 3.480 3.522 3.455 3.522 2,265,331 +0.18(+5.26%)
Jul 08, 2021 3.371 3.397 3.338 3.346 3,804,362 -0.03(-0.75%)
Jul 07, 2021 3.371 3.405 3.355 3.371 2,958,187 -0.02(-0.50%)
Jul 06, 2021 3.447 3.447 3.371 3.388 2,156,955 -0.08(-2.18%)
Jul 02, 2021 3.472 3.480 3.439 3.464 965,561 -0.02(-0.48%)
Jul 01, 2021 3.489 3.497 3.460 3.480 2,987,992 +0.02(+0.48%)
Jun 30, 2021 3.430 3.460 3.422 3.464 1,834,360 +0.03(+0.73%)
Jun 29, 2021 3.480 3.489 3.430 3.439 1,591,224 -0.03(-0.97%)
Jun 28, 2021 3.531 3.531 3.455 3.472 1,597,267 -0.09(-2.59%)
Jun 25, 2021 3.539 3.577 3.518 3.564 2,500,368 +0.02(+0.47%)
Jun 24, 2021 3.506 3.548 3.501 3.548 1,612,477 +0.07(+1.93%)
Jun 23, 2021 3.497 3.506 3.464 3.480 1,486,321 -0.03(-0.72%)
Jun 22, 2021 3.506 3.514 3.480 3.506 1,835,524 -0.07(-1.88%)
Jun 21, 2021 3.539 3.573 3.539 3.573 1,057,590 +0.08(+2.40%)
Jun 18, 2021 3.548 3.569 3.489 3.489 3,940,061 -0.19(-5.24%)
Jun 17, 2021 3.824 3.833 3.682 3.682 4,531,104 -0.08(-2.23%)
Jun 16, 2021 3.766 3.774 3.724 3.766 2,548,077 -0.03(-0.66%)
Jun 15, 2021 3.766 3.791 3.757 3.791 1,770,375 +0.03(+0.89%)
Jun 14, 2021 3.782 3.799 3.757 3.757 1,367,822 -0.04(-1.10%)
Jun 11, 2021 3.791 3.808 3.784 3.799 1,829,024 +0.07(+1.80%)
Jun 10, 2021 3.841 3.845 3.732 3.732 1,592,331 -0.05(-1.33%)
Jun 09, 2021 3.791 3.799 3.766 3.782 2,493,430 -0.04(-1.10%)
Jun 08, 2021 3.816 3.841 3.799 3.824 1,061,229 -0.03(-0.65%)
Jun 07, 2021 3.875 3.883 3.850 3.850 1,514,806 -0.03(-0.80%)
Jun 04, 2021 3.897 3.905 3.831 3.881 4,415,538 -0.02(-0.42%)
Jun 03, 2021 3.914 3.922 3.889 3.897 2,176,246 -0.02(-0.42%)
Jun 02, 2021 3.938 3.938 3.905 3.914 1,963,490 +0.02(+0.64%)
Jun 01, 2021 3.914 3.926 3.889 3.889 1,371,880 -0.01(-0.21%)
May 28, 2021 3.889 3.905 3.857 3.897 1,718,997 -0.01(-0.21%)
May 27, 2021 3.872 3.905 3.848 3.905 2,424,557 +0.08(+2.16%)
May 26, 2021 3.798 3.831 3.773 3.823 1,050,833 +0.00(+0.00%)
May 25, 2021 3.897 3.914 3.814 3.823 3,738,797 -0.07(-1.70%)
May 24, 2021 3.872 3.889 3.856 3.889 1,079,171 -0.02(-0.42%)
May 21, 2021 3.881 3.905 3.848 3.905 1,480,386 +0.02(+0.64%)
May 20, 2021 3.889 3.905 3.848 3.881 2,035,446 -0.03(-0.84%)
May 19, 2021 3.905 3.942 3.848 3.914 3,003,827 -0.07(-1.86%)
May 18, 2021 4.021 4.037 3.988 3.988 1,596,457 -0.01(-0.21%)
May 17, 2021 3.988 4.017 3.967 3.996 2,957,543 -0.04(-1.02%)
May 14, 2021 4.013 4.054 4.004 4.037 1,537,998 +0.03(+0.82%)
May 13, 2021 3.980 4.021 3.947 4.004 3,625,019 -0.09(-2.22%)
May 12, 2021 4.103 4.194 4.079 4.095 5,359,266 +0.21(+5.53%)
May 11, 2021 3.872 3.920 3.856 3.881 2,773,734 -0.03(-0.84%)
May 10, 2021 3.947 3.980 3.905 3.914 2,263,621 -0.05(-1.25%)
May 07, 2021 3.889 3.980 3.885 3.963 2,430,454 +0.09(+2.35%)
May 06, 2021 3.848 3.872 3.806 3.872 2,223,514 +0.02(+0.43%)
May 05, 2021 3.831 3.881 3.798 3.856 2,512,120 +0.09(+2.41%)
May 04, 2021 3.806 3.827 3.740 3.765 2,201,263 -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.