Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.67 11.83 11.52 11.59 569,187 +0.23(+2.03%)
Feb 27, 2002 11.26 11.81 11.19 11.36 652,842 -0.23(-1.99%)
Feb 26, 2002 11.59 11.65 11.41 11.59 326,980 -0.12(-1.01%)
Feb 25, 2002 11.23 11.75 11.23 11.71 466,715 +0.52(+4.60%)
Feb 22, 2002 11.22 11.28 11.11 11.20 249,101 -0.28(-2.43%)
Feb 21, 2002 11.44 11.68 11.37 11.48 224,694 +0.02(+0.19%)
Feb 20, 2002 11.42 11.50 11.16 11.45 514,784 -0.09(-0.74%)
Feb 19, 2002 11.57 11.70 11.47 11.54 372,440 -0.60(-4.95%)
Feb 18, 2002 12.28 12.33 12.10 12.14 259,534 +0.00(+0.00%)
Feb 15, 2002 12.28 12.33 12.10 12.14 259,534 -0.20(-1.65%)
Feb 14, 2002 12.32 12.40 12.26 12.34 558,940 +0.11(+0.88%)
Feb 13, 2002 12.12 12.30 12.10 12.24 317,850 +0.18(+1.51%)
Feb 12, 2002 12.18 12.19 12.00 12.05 541,054 -0.17(-1.41%)
Feb 11, 2002 12.21 12.37 12.18 12.23 262,702 +0.13(+1.06%)
Feb 08, 2002 11.99 12.10 11.84 12.10 308,907 +0.34(+2.92%)
Feb 07, 2002 11.75 11.86 11.73 11.75 318,223 +0.17(+1.44%)
Feb 06, 2002 11.44 11.64 11.35 11.59 474,540 -0.30(-2.48%)
Feb 05, 2002 11.89 12.08 11.65 11.88 507,704 -0.29(-2.38%)
Feb 04, 2002 12.14 12.25 12.07 12.17 2,272,093 -0.04(-0.35%)
Feb 01, 2002 12.16 12.26 11.94 12.22 557,263 -0.40(-3.15%)
Jan 31, 2002 12.64 12.64 12.38 12.61 479,198 -0.19(-1.47%)
Jan 30, 2002 12.62 12.82 12.55 12.80 671,660 -0.10(-0.75%)
Jan 29, 2002 13.10 13.13 12.88 12.90 204,572 -0.23(-1.72%)
Jan 28, 2002 13.04 13.19 12.93 13.12 188,176 +0.01(+0.04%)
Jan 25, 2002 13.04 13.20 12.97 13.12 221,154 -0.16(-1.17%)
Jan 24, 2002 13.18 13.39 13.13 13.27 288,785 +0.23(+1.77%)
Jan 23, 2002 13.16 13.20 12.98 13.04 237,736 +0.02(+0.16%)
Jan 22, 2002 13.20 13.21 12.94 13.02 292,884 +0.13(+1.04%)
Jan 21, 2002 12.77 12.93 12.72 12.89 592,290 +0.00(+0.00%)
Jan 18, 2002 12.77 12.93 12.72 12.89 555,028 -0.43(-3.26%)
Jan 17, 2002 13.15 13.39 13.07 13.32 255,622 +0.54(+4.20%)
Jan 16, 2002 12.73 13.01 12.72 12.78 372,813 -0.23(-1.73%)
Jan 15, 2002 12.99 13.11 12.83 13.01 573,100 +0.11(+0.83%)
Jan 14, 2002 13.15 13.20 12.90 12.90 359,026 -0.55(-4.07%)
Jan 11, 2002 13.29 13.62 13.25 13.45 388,091 +0.05(+0.36%)
Jan 10, 2002 13.28 13.47 13.23 13.40 961,750 -0.97(-6.72%)
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.