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, 2020 2.775 2.808 2.733 2.791 8,927,340 -0.10(-3.43%)
Feb 27, 2020 2.940 2.989 2.890 2.890 4,965,696 -0.13(-4.37%)
Feb 26, 2020 3.047 3.080 3.014 3.022 3,753,477 -0.02(-0.81%)
Feb 25, 2020 3.122 3.122 3.014 3.047 5,224,893 -0.07(-2.12%)
Feb 24, 2020 3.113 3.163 3.105 3.113 3,315,760 -0.17(-5.28%)
Feb 21, 2020 3.320 3.324 3.278 3.287 1,733,930 -0.03(-0.99%)
Feb 20, 2020 3.336 3.353 3.303 3.320 1,935,872 -0.02(-0.50%)
Feb 19, 2020 3.353 3.353 3.328 3.336 1,409,701 +0.01(+0.25%)
Feb 18, 2020 3.336 3.345 3.314 3.328 1,488,253 -0.07(-2.18%)
Feb 14, 2020 3.427 3.427 3.369 3.402 2,498,512 +0.04(+1.23%)
Feb 13, 2020 3.345 3.386 3.336 3.361 3,436,916 -0.21(-5.79%)
Feb 12, 2020 3.592 3.617 3.551 3.568 1,580,410 +0.02(+0.70%)
Feb 11, 2020 3.534 3.559 3.530 3.543 995,139 +0.03(+0.94%)
Feb 10, 2020 3.501 3.510 3.485 3.510 799,795 +0.00(+0.00%)
Feb 07, 2020 3.501 3.526 3.485 3.510 1,142,875 -0.02(-0.70%)
Feb 06, 2020 3.568 3.580 3.510 3.534 3,638,652 +0.03(+0.94%)
Feb 05, 2020 3.493 3.526 3.485 3.501 2,085,420 +0.07(+1.92%)
Feb 04, 2020 3.435 3.452 3.419 3.435 3,004,891 +0.10(+2.97%)
Feb 03, 2020 3.336 3.378 3.336 3.336 1,601,227 +0.02(+0.75%)
Jan 31, 2020 3.353 3.357 3.312 3.312 1,945,238 -0.10(-2.91%)
Jan 30, 2020 3.361 3.411 3.345 3.411 1,526,854 +0.03(+0.98%)
Jan 29, 2020 3.386 3.402 3.369 3.378 1,896,050 -0.02(-0.49%)
Jan 28, 2020 3.386 3.411 3.369 3.394 1,511,059 +0.03(+0.98%)
Jan 27, 2020 3.386 3.402 3.361 3.361 1,828,158 -0.12(-3.55%)
Jan 24, 2020 3.526 3.526 3.477 3.485 2,105,928 -0.02(-0.71%)
Jan 23, 2020 3.510 3.518 3.456 3.510 2,526,450 -0.01(-0.23%)
Jan 22, 2020 3.518 3.534 3.510 3.518 1,298,763 -0.04(-1.16%)
Jan 21, 2020 3.601 3.601 3.559 3.559 1,436,809 -0.05(-1.37%)
Jan 17, 2020 3.625 3.625 3.601 3.609 698,706 -0.02(-0.46%)
Jan 16, 2020 3.609 3.625 3.601 3.625 834,450 +0.03(+0.92%)
Jan 15, 2020 3.625 3.634 3.592 3.592 1,249,331 -0.05(-1.36%)
Jan 14, 2020 3.667 3.667 3.642 3.642 797,650 -0.03(-0.90%)
Jan 13, 2020 3.642 3.675 3.634 3.675 1,048,867 +0.03(+0.91%)
Jan 10, 2020 3.675 3.683 3.642 3.642 1,328,511 -0.04(-1.12%)
Jan 09, 2020 3.683 3.691 3.658 3.683 1,266,979 -0.02(-0.45%)
Jan 08, 2020 3.691 3.716 3.683 3.700 1,158,459 +0.04(+1.13%)
Jan 07, 2020 3.683 3.683 3.658 3.658 1,207,746 +0.01(+0.23%)
Jan 06, 2020 3.592 3.650 3.584 3.650 1,779,104 -0.08(-2.21%)
Jan 03, 2020 3.741 3.749 3.708 3.733 2,428,883 -0.07(-1.74%)
Jan 02, 2020 3.790 3.799 3.766 3.799 1,707,819 +0.06(+1.55%)
Dec 31, 2019 3.757 3.757 3.733 3.741 880,346 -0.02(-0.66%)
Dec 30, 2019 3.782 3.782 3.757 3.766 1,845,342 +0.01(+0.22%)
Dec 27, 2019 3.749 3.766 3.733 3.757 2,827,279 +0.03(+0.89%)
Dec 26, 2019 3.716 3.741 3.716 3.724 654,133 +0.02(+0.45%)
Dec 24, 2019 3.716 3.729 3.708 3.708 412,200 -0.02(-0.66%)
Dec 23, 2019 3.749 3.749 3.724 3.733 1,263,281 -0.01(-0.22%)
Dec 20, 2019 3.799 3.807 3.741 3.741 1,784,184 -0.07(-1.95%)
Dec 19, 2019 3.824 3.832 3.815 3.815 1,015,648 -0.01(-0.22%)
Dec 18, 2019 3.832 3.840 3.815 3.824 984,801 -0.05(-1.28%)
Dec 17, 2019 3.865 3.881 3.857 3.873 1,558,280 +0.05(+1.30%)
Dec 16, 2019 3.840 3.857 3.824 3.824 1,189,942 +0.02(+0.43%)
Dec 13, 2019 3.824 3.865 3.790 3.807 2,012,929 +0.01(+0.22%)
Dec 12, 2019 3.724 3.799 3.716 3.799 2,756,401 +0.12(+3.37%)
Dec 11, 2019 3.675 3.683 3.658 3.675 907,257 +0.01(+0.23%)
Dec 10, 2019 3.683 3.700 3.662 3.667 1,675,812 -0.02(-0.67%)
Dec 09, 2019 3.683 3.708 3.679 3.691 1,027,700 +0.01(+0.22%)
Dec 06, 2019 3.691 3.700 3.675 3.683 960,509 +0.04(+1.13%)
Dec 05, 2019 3.658 3.667 3.634 3.642 1,392,971 +0.02(+0.46%)
Dec 04, 2019 3.625 3.662 3.617 3.625 1,682,483 +0.04(+1.15%)
Dec 03, 2019 3.584 3.592 3.555 3.584 2,143,982 -0.07(-2.03%)
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.