Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 +0.195 (+3.22%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.777 2.811 2.736 2.794 8,918,500 -0.10(-3.43%)
Feb 27, 2020 2.943 2.992 2.893 2.893 4,960,779 -0.13(-4.37%)
Feb 26, 2020 3.050 3.083 3.017 3.025 3,749,760 -0.02(-0.81%)
Feb 25, 2020 3.125 3.125 3.017 3.050 5,219,719 -0.07(-2.12%)
Feb 24, 2020 3.116 3.166 3.108 3.116 3,312,477 -0.17(-5.28%)
Feb 21, 2020 3.323 3.327 3.282 3.290 1,732,213 -0.03(-0.99%)
Feb 20, 2020 3.340 3.356 3.307 3.323 1,933,955 -0.02(-0.50%)
Feb 19, 2020 3.356 3.356 3.331 3.340 1,408,305 +0.01(+0.25%)
Feb 18, 2020 3.340 3.348 3.317 3.331 1,486,780 -0.07(-2.18%)
Feb 14, 2020 3.431 3.431 3.373 3.406 2,496,038 +0.04(+1.23%)
Feb 13, 2020 3.348 3.389 3.340 3.364 3,433,513 -0.21(-5.79%)
Feb 12, 2020 3.596 3.621 3.555 3.571 1,578,845 +0.02(+0.70%)
Feb 11, 2020 3.538 3.563 3.534 3.546 994,154 +0.03(+0.94%)
Feb 10, 2020 3.505 3.513 3.488 3.513 799,003 +0.00(+0.00%)
Feb 07, 2020 3.505 3.530 3.488 3.513 1,141,744 -0.02(-0.70%)
Feb 06, 2020 3.571 3.583 3.513 3.538 3,635,049 +0.03(+0.94%)
Feb 05, 2020 3.497 3.530 3.488 3.505 2,083,355 +0.07(+1.92%)
Feb 04, 2020 3.439 3.455 3.422 3.439 3,001,916 +0.10(+2.97%)
Feb 03, 2020 3.340 3.381 3.340 3.340 1,599,641 +0.02(+0.75%)
Jan 31, 2020 3.356 3.360 3.315 3.315 1,943,311 -0.10(-2.91%)
Jan 30, 2020 3.364 3.414 3.348 3.414 1,525,342 +0.03(+0.98%)
Jan 29, 2020 3.389 3.406 3.373 3.381 1,894,172 -0.02(-0.49%)
Jan 28, 2020 3.389 3.414 3.373 3.397 1,509,562 +0.03(+0.98%)
Jan 27, 2020 3.389 3.406 3.364 3.364 1,826,347 -0.12(-3.55%)
Jan 24, 2020 3.530 3.530 3.480 3.488 2,103,843 -0.02(-0.71%)
Jan 23, 2020 3.513 3.521 3.459 3.513 2,523,949 -0.01(-0.23%)
Jan 22, 2020 3.521 3.538 3.513 3.521 1,297,477 -0.04(-1.16%)
Jan 21, 2020 3.604 3.604 3.563 3.563 1,435,387 -0.05(-1.37%)
Jan 17, 2020 3.629 3.629 3.604 3.612 698,014 -0.02(-0.46%)
Jan 16, 2020 3.612 3.629 3.604 3.629 833,624 +0.03(+0.92%)
Jan 15, 2020 3.629 3.637 3.596 3.596 1,248,094 -0.05(-1.36%)
Jan 14, 2020 3.670 3.670 3.645 3.645 796,860 -0.03(-0.90%)
Jan 13, 2020 3.645 3.679 3.637 3.679 1,047,829 +0.03(+0.91%)
Jan 10, 2020 3.679 3.687 3.645 3.645 1,327,195 -0.04(-1.12%)
Jan 09, 2020 3.687 3.695 3.662 3.687 1,265,724 -0.02(-0.45%)
Jan 08, 2020 3.695 3.720 3.687 3.703 1,157,312 +0.04(+1.13%)
Jan 07, 2020 3.687 3.687 3.662 3.662 1,206,550 +0.01(+0.23%)
Jan 06, 2020 3.596 3.654 3.588 3.654 1,777,342 -0.08(-2.21%)
Jan 03, 2020 3.745 3.753 3.712 3.736 2,426,478 -0.07(-1.74%)
Jan 02, 2020 3.794 3.803 3.769 3.803 1,706,128 +0.06(+1.55%)
Dec 31, 2019 3.761 3.761 3.736 3.745 879,474 -0.02(-0.66%)
Dec 30, 2019 3.786 3.786 3.761 3.769 1,843,515 +0.01(+0.22%)
Dec 27, 2019 3.753 3.769 3.736 3.761 2,824,480 +0.03(+0.89%)
Dec 26, 2019 3.720 3.745 3.720 3.728 653,485 +0.02(+0.45%)
Dec 24, 2019 3.720 3.732 3.712 3.712 411,792 -0.02(-0.66%)
Dec 23, 2019 3.753 3.753 3.728 3.736 1,262,030 -0.01(-0.22%)
Dec 20, 2019 3.803 3.811 3.745 3.745 1,782,417 -0.07(-1.95%)
Dec 19, 2019 3.827 3.836 3.819 3.819 1,014,642 -0.01(-0.22%)
Dec 18, 2019 3.836 3.844 3.819 3.827 983,825 -0.05(-1.28%)
Dec 17, 2019 3.869 3.885 3.860 3.877 1,556,737 +0.05(+1.30%)
Dec 16, 2019 3.844 3.860 3.827 3.827 1,188,763 +0.02(+0.43%)
Dec 13, 2019 3.827 3.869 3.794 3.811 2,010,935 +0.01(+0.22%)
Dec 12, 2019 3.728 3.803 3.720 3.803 2,753,672 +0.12(+3.37%)
Dec 11, 2019 3.679 3.687 3.662 3.679 906,359 +0.01(+0.23%)
Dec 10, 2019 3.687 3.703 3.666 3.670 1,674,152 -0.02(-0.67%)
Dec 09, 2019 3.687 3.712 3.683 3.695 1,026,683 +0.01(+0.22%)
Dec 06, 2019 3.695 3.703 3.679 3.687 959,558 +0.04(+1.13%)
Dec 05, 2019 3.662 3.670 3.637 3.645 1,391,592 +0.02(+0.46%)
Dec 04, 2019 3.629 3.666 3.621 3.629 1,680,817 +0.04(+1.15%)
Dec 03, 2019 3.588 3.596 3.559 3.588 2,141,859 -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.