Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

5.870 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.328 8.352 8.202 8.231 831,589 -0.09(-1.03%)
Feb 25, 2005 8.237 8.328 8.208 8.317 760,484 +0.13(+1.54%)
Feb 24, 2005 8.094 8.202 8.088 8.191 1,090,150 +0.21(+2.58%)
Feb 23, 2005 7.951 8.025 7.928 7.985 802,588 +0.10(+1.23%)
Feb 22, 2005 7.876 7.985 7.859 7.888 1,189,207 +0.22(+2.91%)
Feb 18, 2005 7.682 7.727 7.636 7.664 547,870 -0.05(-0.67%)
Feb 17, 2005 7.716 7.745 7.676 7.716 605,348 +0.05(+0.67%)
Feb 16, 2005 7.687 7.716 7.630 7.664 607,444 -0.09(-1.11%)
Feb 15, 2005 7.716 7.779 7.704 7.750 642,909 +0.04(+0.52%)
Feb 14, 2005 7.682 7.727 7.664 7.710 458,597 +0.09(+1.13%)
Feb 11, 2005 7.556 7.636 7.538 7.624 549,967 +0.06(+0.76%)
Feb 10, 2005 7.579 7.590 7.521 7.567 711,917 -0.04(-0.53%)
Feb 09, 2005 7.659 7.664 7.596 7.607 1,048,745 -0.17(-2.21%)
Feb 08, 2005 7.693 7.790 7.659 7.779 804,335 +0.02(+0.22%)
Feb 07, 2005 7.830 7.842 7.727 7.762 594,865 -0.08(-1.02%)
Feb 04, 2005 7.739 7.853 7.727 7.842 461,042 +0.00(+0.00%)
Feb 03, 2005 7.762 7.842 7.727 7.842 602,378 -0.06(-0.72%)
Feb 02, 2005 7.888 7.916 7.859 7.899 463,488 +0.05(+0.58%)
Feb 01, 2005 7.785 7.888 7.745 7.853 581,413 +0.09(+1.11%)
Jan 31, 2005 7.739 7.779 7.704 7.767 642,734 +0.16(+2.11%)
Jan 28, 2005 7.636 7.636 7.556 7.607 599,233 -0.01(-0.08%)
Jan 27, 2005 7.624 7.664 7.579 7.613 647,801 -0.07(-0.89%)
Jan 26, 2005 7.710 7.733 7.630 7.682 512,580 +0.02(+0.22%)
Jan 25, 2005 7.670 7.716 7.630 7.664 538,436 +0.11(+1.52%)
Jan 24, 2005 7.624 7.642 7.550 7.550 536,340 -0.02(-0.30%)
Jan 21, 2005 7.596 7.630 7.550 7.573 721,176 +0.01(+0.08%)
Jan 20, 2005 7.601 7.636 7.516 7.567 728,688 -0.02(-0.30%)
Jan 19, 2005 7.699 7.710 7.590 7.590 485,152 -0.13(-1.63%)
Jan 18, 2005 7.624 7.727 7.561 7.716 832,637 +0.02(+0.30%)
Jan 14, 2005 7.682 7.699 7.619 7.693 617,752 -0.04(-0.52%)
Jan 13, 2005 7.750 7.790 7.704 7.733 696,892 -0.19(-2.38%)
Jan 12, 2005 7.825 7.945 7.796 7.922 725,194 +0.10(+1.24%)
Jan 11, 2005 7.888 7.899 7.808 7.825 651,469 -0.10(-1.23%)
Jan 10, 2005 7.916 8.014 7.899 7.922 687,458 +0.03(+0.44%)
Jan 07, 2005 8.059 8.071 7.876 7.888 900,597 -0.10(-1.22%)
Jan 06, 2005 8.002 8.036 7.928 7.985 827,920 +0.14(+1.82%)
Jan 05, 2005 7.899 7.968 7.842 7.842 855,174 +0.08(+1.03%)
Jan 04, 2005 7.911 7.951 7.745 7.762 779,003 -0.06(-0.73%)
Jan 03, 2005 7.842 7.911 7.779 7.819 708,073 -0.03(-0.36%)
Dec 31, 2004 7.808 7.893 7.808 7.848 350,280 -0.02(-0.22%)
Dec 30, 2004 7.808 7.888 7.802 7.865 498,953 +0.01(+0.15%)
Dec 29, 2004 7.813 7.882 7.802 7.853 483,404 -0.03(-0.44%)
Dec 28, 2004 7.853 7.922 7.830 7.888 540,882 -0.01(-0.14%)
Dec 27, 2004 7.888 7.973 7.882 7.899 630,330 -0.04(-0.50%)
Dec 23, 2004 7.870 7.973 7.870 7.939 565,690 +0.07(+0.95%)
Dec 22, 2004 7.802 7.899 7.790 7.865 695,145 +0.05(+0.66%)
Dec 21, 2004 7.762 7.813 7.722 7.813 493,712 +0.08(+1.04%)
Dec 20, 2004 7.733 7.785 7.670 7.733 1,377,014 +0.09(+1.12%)
Dec 17, 2004 7.584 7.682 7.573 7.647 1,380,508 -0.07(-0.96%)
Dec 16, 2004 7.716 7.756 7.670 7.722 1,643,262 -0.01(-0.15%)
Dec 15, 2004 7.739 7.785 7.722 7.733 1,835,087 -0.05(-0.66%)
Dec 14, 2004 7.727 7.808 7.722 7.785 750,177 +0.01(+0.15%)
Dec 13, 2004 7.687 7.808 7.670 7.773 1,398,327 +0.26(+3.43%)
Dec 10, 2004 7.498 7.533 7.458 7.516 601,504 -0.05(-0.68%)
Dec 09, 2004 7.510 7.590 7.413 7.567 996,684 -0.05(-0.68%)
Dec 08, 2004 7.619 7.659 7.550 7.619 519,918 +0.08(+1.06%)
Dec 07, 2004 7.676 7.699 7.533 7.538 684,314 -0.10(-1.27%)
Dec 06, 2004 7.601 7.670 7.567 7.636 734,279 +0.03(+0.45%)
Dec 03, 2004 7.590 7.636 7.538 7.601 933,616 +0.16(+2.15%)
Dec 02, 2004 7.395 7.504 7.378 7.441 1,360,766 +0.17(+2.36%)
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.