Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.66 11.82 11.51 11.58 569,752 +0.23(+2.03%)
Feb 27, 2002 11.25 11.80 11.18 11.35 653,489 -0.23(-1.99%)
Feb 26, 2002 11.58 11.64 11.40 11.58 327,304 -0.12(-1.01%)
Feb 25, 2002 11.22 11.74 11.22 11.70 467,178 +0.51(+4.60%)
Feb 22, 2002 11.21 11.27 11.10 11.19 249,348 -0.28(-2.43%)
Feb 21, 2002 11.43 11.67 11.36 11.46 224,916 +0.02(+0.19%)
Feb 20, 2002 11.40 11.49 11.15 11.44 515,294 -0.09(-0.74%)
Feb 19, 2002 11.56 11.68 11.46 11.53 372,809 -0.60(-4.95%)
Feb 18, 2002 12.26 12.32 12.09 12.13 259,792 +0.00(+0.00%)
Feb 15, 2002 12.26 12.32 12.09 12.13 259,792 -0.20(-1.65%)
Feb 14, 2002 12.31 12.39 12.25 12.33 559,494 +0.11(+0.88%)
Feb 13, 2002 12.11 12.29 12.09 12.23 318,165 +0.18(+1.51%)
Feb 12, 2002 12.17 12.18 11.98 12.04 541,590 -0.17(-1.40%)
Feb 11, 2002 12.20 12.36 12.17 12.21 262,962 +0.13(+1.06%)
Feb 08, 2002 11.98 12.09 11.83 12.09 309,214 +0.34(+2.92%)
Feb 07, 2002 11.74 11.85 11.72 11.74 318,538 +0.17(+1.44%)
Feb 06, 2002 11.43 11.63 11.34 11.58 475,010 -0.29(-2.48%)
Feb 05, 2002 11.88 12.06 11.64 11.87 508,207 -0.29(-2.38%)
Feb 04, 2002 12.12 12.24 12.06 12.16 2,274,345 -0.04(-0.35%)
Feb 01, 2002 12.15 12.25 11.93 12.20 557,816 -0.40(-3.15%)
Jan 31, 2002 12.63 12.63 12.36 12.60 479,673 -0.19(-1.47%)
Jan 30, 2002 12.61 12.81 12.54 12.79 672,326 -0.10(-0.75%)
Jan 29, 2002 13.08 13.12 12.87 12.88 204,775 -0.23(-1.72%)
Jan 28, 2002 13.03 13.17 12.92 13.11 188,363 +0.01(+0.04%)
Jan 25, 2002 13.03 13.19 12.96 13.10 221,373 -0.16(-1.17%)
Jan 24, 2002 13.16 13.37 13.12 13.26 289,072 +0.23(+1.77%)
Jan 23, 2002 13.14 13.19 12.97 13.03 237,971 +0.02(+0.16%)
Jan 22, 2002 13.19 13.20 12.92 13.01 293,175 +0.13(+1.04%)
Jan 21, 2002 12.76 12.92 12.70 12.87 592,877 +0.00(+0.00%)
Jan 18, 2002 12.76 12.92 12.70 12.87 555,578 -0.43(-3.26%)
Jan 17, 2002 13.14 13.38 13.06 13.31 255,875 +0.54(+4.20%)
Jan 16, 2002 12.72 12.99 12.71 12.77 373,182 -0.23(-1.73%)
Jan 15, 2002 12.98 13.10 12.82 13.00 573,668 +0.11(+0.83%)
Jan 14, 2002 13.14 13.19 12.89 12.89 359,382 -0.55(-4.07%)
Jan 11, 2002 13.28 13.60 13.24 13.44 388,475 +0.05(+0.36%)
Jan 10, 2002 13.27 13.46 13.22 13.39 962,703 -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.