Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.750 3.781 3.724 3.733 1,216,685 -0.05(-1.41%)
Jul 29, 2021 3.804 3.812 3.777 3.786 1,313,972 +0.03(+0.71%)
Jul 28, 2021 3.741 3.772 3.697 3.759 1,876,454 +0.04(+1.19%)
Jul 27, 2021 3.688 3.733 3.679 3.715 1,332,422 -0.05(-1.41%)
Jul 26, 2021 3.737 3.784 3.724 3.768 1,621,297 +0.10(+2.66%)
Jul 23, 2021 3.697 3.724 3.662 3.671 1,215,133 +0.04(+0.98%)
Jul 22, 2021 3.697 3.705 3.626 3.635 1,566,497 -0.04(-1.20%)
Jul 21, 2021 3.617 3.693 3.617 3.679 1,919,250 +0.12(+3.49%)
Jul 20, 2021 3.475 3.573 3.458 3.555 2,784,134 +0.07(+2.04%)
Jul 19, 2021 3.511 3.529 3.449 3.484 3,872,563 -0.11(-2.96%)
Jul 16, 2021 3.671 3.671 3.582 3.591 1,421,242 -0.07(-1.94%)
Jul 15, 2021 3.644 3.688 3.635 3.662 1,261,469 -0.03(-0.72%)
Jul 14, 2021 3.688 3.719 3.671 3.688 2,007,961 +0.04(+0.97%)
Jul 13, 2021 3.688 3.697 3.644 3.653 2,534,496 -0.04(-1.20%)
Jul 12, 2021 3.653 3.724 3.648 3.697 1,529,116 -0.03(-0.71%)
Jul 09, 2021 3.679 3.724 3.653 3.724 2,142,871 +0.19(+5.26%)
Jul 08, 2021 3.564 3.591 3.529 3.538 3,598,704 -0.03(-0.75%)
Jul 07, 2021 3.564 3.600 3.546 3.564 2,798,272 -0.02(-0.49%)
Jul 06, 2021 3.644 3.644 3.564 3.582 2,040,354 -0.08(-2.18%)
Jul 02, 2021 3.671 3.679 3.635 3.662 913,364 -0.02(-0.48%)
Jul 01, 2021 3.688 3.697 3.657 3.679 2,826,466 +0.02(+0.48%)
Jun 30, 2021 3.626 3.657 3.617 3.662 1,735,197 +0.03(+0.73%)
Jun 29, 2021 3.679 3.688 3.626 3.635 1,505,205 -0.04(-0.97%)
Jun 28, 2021 3.733 3.733 3.653 3.671 1,510,922 -0.10(-2.59%)
Jun 25, 2021 3.741 3.781 3.719 3.768 2,365,202 +0.02(+0.47%)
Jun 24, 2021 3.706 3.750 3.702 3.750 1,525,309 +0.07(+1.93%)
Jun 23, 2021 3.697 3.706 3.662 3.679 1,405,972 -0.03(-0.72%)
Jun 22, 2021 3.706 3.715 3.679 3.706 1,736,298 -0.07(-1.88%)
Jun 21, 2021 3.741 3.777 3.741 3.777 1,000,418 +0.09(+2.40%)
Jun 18, 2021 3.750 3.772 3.688 3.688 3,727,067 -0.20(-5.24%)
Jun 17, 2021 4.043 4.052 3.892 3.892 4,286,160 -0.09(-2.23%)
Jun 16, 2021 3.981 3.990 3.937 3.981 2,410,332 -0.03(-0.66%)
Jun 15, 2021 3.981 4.007 3.972 4.007 1,674,672 +0.04(+0.89%)
Jun 14, 2021 3.999 4.016 3.972 3.972 1,293,879 -0.04(-1.10%)
Jun 11, 2021 4.007 4.025 4.000 4.016 1,730,150 +0.07(+1.80%)
Jun 10, 2021 4.061 4.065 3.945 3.945 1,506,252 -0.05(-1.33%)
Jun 09, 2021 4.007 4.016 3.981 3.999 2,358,639 -0.04(-1.10%)
Jun 08, 2021 4.034 4.061 4.016 4.043 1,003,860 -0.03(-0.65%)
Jun 07, 2021 4.096 4.105 4.069 4.069 1,432,918 -0.03(-0.80%)
Jun 04, 2021 4.120 4.128 4.050 4.102 4,176,841 -0.02(-0.42%)
Jun 03, 2021 4.137 4.146 4.111 4.120 2,058,602 -0.02(-0.42%)
Jun 02, 2021 4.163 4.163 4.128 4.137 1,857,347 +0.03(+0.64%)
Jun 01, 2021 4.137 4.150 4.111 4.111 1,297,718 -0.01(-0.21%)
May 28, 2021 4.111 4.128 4.077 4.120 1,626,070 -0.01(-0.21%)
May 27, 2021 4.094 4.128 4.067 4.128 2,293,489 +0.09(+2.16%)
May 26, 2021 4.015 4.050 3.989 4.041 994,027 +0.00(+0.00%)
May 25, 2021 4.120 4.137 4.032 4.041 3,536,683 -0.07(-1.70%)
May 24, 2021 4.094 4.111 4.076 4.111 1,020,833 -0.02(-0.42%)
May 21, 2021 4.102 4.128 4.067 4.128 1,400,359 +0.03(+0.64%)
May 20, 2021 4.111 4.128 4.067 4.102 1,925,413 -0.03(-0.84%)
May 19, 2021 4.128 4.168 4.067 4.137 2,841,445 -0.08(-1.86%)
May 18, 2021 4.251 4.268 4.216 4.216 1,510,155 -0.01(-0.21%)
May 17, 2021 4.216 4.246 4.194 4.225 2,797,663 -0.04(-1.02%)
May 14, 2021 4.242 4.286 4.233 4.268 1,454,856 +0.03(+0.82%)
May 13, 2021 4.207 4.251 4.172 4.233 3,429,056 -0.10(-2.22%)
May 12, 2021 4.338 4.434 4.312 4.329 5,069,552 +0.23(+5.53%)
May 11, 2021 4.094 4.144 4.076 4.102 2,623,791 -0.03(-0.84%)
May 10, 2021 4.172 4.207 4.128 4.137 2,141,253 -0.05(-1.25%)
May 07, 2021 4.111 4.207 4.107 4.190 2,299,068 +0.10(+2.35%)
May 06, 2021 4.067 4.094 4.024 4.094 2,103,315 +0.02(+0.43%)
May 05, 2021 4.050 4.102 4.015 4.076 2,376,319 +0.10(+2.41%)
May 04, 2021 4.024 4.046 3.954 3.980 2,082,266 -0.08(-1.94%)
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.