Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.155 4.180 4.115 4.128 2,564,405 -0.05(-1.25%)
Feb 25, 2021 4.303 4.312 4.163 4.181 3,399,942 -0.12(-2.84%)
Feb 24, 2021 4.233 4.303 4.220 4.303 2,374,048 +0.07(+1.65%)
Feb 23, 2021 4.225 4.242 4.172 4.233 2,228,792 -0.03(-0.82%)
Feb 22, 2021 4.198 4.281 4.198 4.268 3,009,437 +0.14(+3.38%)
Feb 19, 2021 4.102 4.146 4.094 4.128 1,728,621 +0.16(+3.96%)
Feb 18, 2021 3.998 4.006 3.936 3.971 2,418,305 -0.07(-1.73%)
Feb 17, 2021 4.041 4.041 4.006 4.041 1,642,111 -0.01(-0.22%)
Feb 16, 2021 3.989 4.059 3.980 4.050 1,688,731 +0.13(+3.34%)
Feb 12, 2021 3.875 3.936 3.875 3.919 1,897,267 -0.06(-1.54%)
Feb 11, 2021 3.989 4.032 3.884 3.980 4,021,674 +0.17(+4.59%)
Feb 10, 2021 3.823 3.840 3.797 3.806 1,639,907 -0.03(-0.68%)
Feb 09, 2021 3.814 3.867 3.797 3.832 2,420,272 +0.06(+1.62%)
Feb 08, 2021 3.797 3.823 3.762 3.771 1,259,279 +0.01(+0.23%)
Feb 05, 2021 3.771 3.784 3.730 3.762 2,183,233 +0.03(+0.94%)
Feb 04, 2021 3.701 3.749 3.701 3.727 8,411,675 +0.10(+2.64%)
Feb 03, 2021 3.666 3.692 3.631 3.631 7,421,524 +0.00(+0.00%)
Feb 02, 2021 3.631 3.666 3.622 3.631 1,916,060 +0.03(+0.73%)
Feb 01, 2021 3.605 3.614 3.570 3.605 1,577,596 +0.03(+0.98%)
Jan 29, 2021 3.596 3.605 3.500 3.570 4,077,063 -0.06(-1.68%)
Jan 28, 2021 3.605 3.657 3.596 3.631 2,626,602 +0.11(+3.23%)
Jan 27, 2021 3.614 3.614 3.518 3.518 4,698,704 -0.08(-2.18%)
Jan 26, 2021 3.631 3.640 3.587 3.596 2,050,303 +0.07(+1.98%)
Jan 25, 2021 3.526 3.570 3.491 3.526 2,177,559 -0.17(-4.49%)
Jan 22, 2021 3.692 3.714 3.670 3.692 1,185,334 -0.04(-1.17%)
Jan 21, 2021 3.753 3.762 3.718 3.736 1,483,159 -0.02(-0.47%)
Jan 20, 2021 3.736 3.762 3.718 3.753 930,859 +0.03(+0.70%)
Jan 19, 2021 3.762 3.771 3.718 3.727 2,026,211 -0.10(-2.51%)
Jan 15, 2021 3.823 3.840 3.730 3.823 4,042,463 +0.12(+3.30%)
Jan 14, 2021 3.675 3.718 3.675 3.701 1,509,105 +0.04(+1.19%)
Jan 13, 2021 3.736 3.744 3.657 3.657 2,858,800 -0.10(-2.78%)
Jan 12, 2021 3.701 3.762 3.692 3.762 1,471,984 +0.09(+2.38%)
Jan 11, 2021 3.631 3.683 3.627 3.675 1,632,426 -0.05(-1.41%)
Jan 08, 2021 3.718 3.736 3.669 3.727 2,837,194 -0.07(-1.84%)
Jan 07, 2021 3.753 3.823 3.753 3.797 2,507,827 +0.10(+2.59%)
Jan 06, 2021 3.622 3.718 3.618 3.701 3,963,975 +0.24(+7.07%)
Jan 05, 2021 3.422 3.474 3.408 3.456 2,933,672 +0.07(+2.06%)
Jan 04, 2021 3.456 3.465 3.363 3.387 3,424,451 -0.06(-1.77%)
Dec 31, 2020 3.448 3.448 3.448 2,399,946 +0.03(+0.77%)
Dec 30, 2020 3.422 3.448 3.404 3.422 2,399,946 +0.03(+0.77%)
Dec 29, 2020 3.439 3.448 3.387 3.395 3,590,203 +0.00(+0.00%)
Dec 28, 2020 3.413 3.456 3.387 3.395 2,371,414 +0.08(+2.37%)
Dec 24, 2020 3.317 3.334 3.291 3.317 1,554,018 +0.00(+0.00%)
Dec 23, 2020 3.282 3.352 3.282 3.317 2,601,230 +0.12(+3.83%)
Dec 22, 2020 3.229 3.229 3.186 3.195 1,395,548 +0.01(+0.27%)
Dec 21, 2020 3.133 3.195 3.107 3.186 2,257,467 -0.06(-1.88%)
Dec 18, 2020 3.282 3.282 3.229 3.247 2,339,276 -0.09(-2.62%)
Dec 17, 2020 3.343 3.356 3.317 3.334 2,545,343 +0.06(+1.87%)
Dec 16, 2020 3.299 3.317 3.256 3.273 1,750,173 +0.06(+1.90%)
Dec 15, 2020 3.160 3.238 3.142 3.212 2,819,343 +0.12(+3.95%)
Dec 14, 2020 3.142 3.160 3.090 3.090 2,306,306 +0.01(+0.28%)
Dec 11, 2020 3.133 3.147 3.081 3.081 2,034,407 -0.17(-5.11%)
Dec 10, 2020 3.177 3.264 3.173 3.247 2,678,093 -0.07(-2.11%)
Dec 09, 2020 3.343 3.343 3.273 3.317 1,739,901 +0.07(+2.15%)
Dec 08, 2020 3.238 3.264 3.229 3.247 1,211,865 -0.03(-1.06%)
Dec 07, 2020 3.299 3.299 3.264 3.282 2,032,207 -0.06(-1.83%)
Dec 04, 2020 3.343 3.378 3.330 3.343 2,597,172 +0.05(+1.59%)
Dec 03, 2020 3.282 3.317 3.264 3.291 1,553,214 +0.01(+0.27%)
Dec 02, 2020 3.247 3.304 3.247 3.282 2,358,339 -0.02(-0.53%)
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.