Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.230 4.259 4.018 4.035 2,146,335 -0.39(-8.91%)
Oct 29, 2009 4.396 4.476 4.362 4.430 1,928,052 +0.40(+9.94%)
Oct 28, 2009 4.201 4.276 4.018 4.030 2,263,638 -0.30(-7.00%)
Oct 27, 2009 4.453 4.488 4.304 4.333 2,168,980 -0.19(-4.18%)
Oct 26, 2009 4.711 4.780 4.488 4.522 3,055,870 -0.39(-8.03%)
Oct 23, 2009 4.917 4.928 4.877 4.917 1,218,819 -0.10(-2.05%)
Oct 22, 2009 4.917 5.031 4.865 5.020 1,950,913 +0.13(+2.57%)
Oct 21, 2009 4.946 5.071 4.894 4.894 2,412,113 -0.10(-2.06%)
Oct 20, 2009 4.963 5.008 4.951 4.997 979,968 -0.12(-2.35%)
Oct 19, 2009 5.066 5.130 5.026 5.117 1,058,945 +0.10(+2.05%)
Oct 16, 2009 5.031 5.060 4.963 5.014 1,322,115 -0.25(-4.78%)
Oct 15, 2009 5.215 5.318 5.209 5.266 1,240,201 -0.02(-0.32%)
Oct 14, 2009 5.289 5.289 5.215 5.283 1,222,198 +0.20(+3.94%)
Oct 13, 2009 5.134 5.157 5.026 5.083 999,220 +0.01(+0.23%)
Oct 12, 2009 5.123 5.134 5.031 5.071 969,143 +0.17(+3.50%)
Oct 09, 2009 4.865 4.905 4.854 4.900 672,296 +0.00(+0.00%)
Oct 08, 2009 4.911 4.946 4.854 4.900 1,383,658 +0.17(+3.63%)
Oct 07, 2009 4.762 4.802 4.694 4.728 731,354 -0.09(-1.90%)
Oct 06, 2009 4.745 4.871 4.734 4.820 1,596,943 +0.26(+5.65%)
Oct 05, 2009 4.453 4.591 4.419 4.562 1,520,195 +0.07(+1.53%)
Oct 02, 2009 4.339 4.636 4.310 4.493 1,237,565 -0.10(-2.24%)
Oct 01, 2009 4.820 4.825 4.585 4.596 1,034,392 -0.25(-5.08%)
Sep 30, 2009 4.865 4.900 4.762 4.842 1,411,254 +0.10(+2.17%)
Sep 29, 2009 4.757 4.802 4.717 4.739 1,061,922 -0.01(-0.12%)
Sep 28, 2009 4.648 4.757 4.642 4.745 597,559 +0.14(+3.11%)
Sep 25, 2009 4.636 4.682 4.545 4.602 1,085,293 -0.05(-0.99%)
Sep 24, 2009 4.854 4.883 4.591 4.648 1,960,442 -0.07(-1.46%)
Sep 23, 2009 4.842 4.895 4.717 4.717 952,361 -0.11(-2.25%)
Sep 22, 2009 4.842 4.854 4.797 4.825 659,210 +0.13(+2.68%)
Sep 21, 2009 4.665 4.751 4.648 4.699 1,202,072 -0.07(-1.56%)
Sep 18, 2009 4.762 4.785 4.694 4.774 1,084,378 +0.06(+1.34%)
Sep 17, 2009 4.688 4.791 4.665 4.711 985,945 +0.03(+0.61%)
Sep 16, 2009 4.711 4.762 4.642 4.682 1,789,765 +0.22(+5.01%)
Sep 15, 2009 4.413 4.476 4.356 4.459 897,898 +0.10(+2.37%)
Sep 14, 2009 4.224 4.356 4.224 4.356 676,253 +0.00(+0.00%)
Sep 11, 2009 4.413 4.425 4.316 4.356 692,423 -0.11(-2.44%)
Sep 10, 2009 4.379 4.476 4.339 4.465 776,753 +0.11(+2.50%)
Sep 09, 2009 4.299 4.379 4.276 4.356 917,933 +0.06(+1.33%)
Sep 08, 2009 4.299 4.307 4.230 4.299 957,106 +0.17(+4.02%)
Sep 04, 2009 4.070 4.156 4.035 4.133 922,550 +0.10(+2.56%)
Sep 03, 2009 4.075 4.098 3.961 4.030 1,353,352 +0.12(+3.07%)
Sep 02, 2009 3.881 3.978 3.852 3.909 1,622,755 -0.14(-3.39%)
Sep 01, 2009 4.207 4.299 4.030 4.047 1,369,582 -0.27(-6.23%)
Aug 31, 2009 4.270 4.316 4.247 4.316 786,290 -0.03(-0.79%)
Aug 28, 2009 4.442 4.448 4.293 4.350 909,851 -0.06(-1.30%)
Aug 27, 2009 4.362 4.425 4.247 4.407 931,820 -0.03(-0.65%)
Aug 26, 2009 4.436 4.459 4.367 4.436 1,064,589 +0.03(+0.65%)
Aug 25, 2009 4.476 4.499 4.401 4.407 1,320,397 +0.09(+1.99%)
Aug 24, 2009 4.413 4.453 4.316 4.322 987,952 -0.06(-1.44%)
Aug 21, 2009 4.333 4.396 4.322 4.385 1,651,529 +0.16(+3.79%)
Aug 20, 2009 4.213 4.259 4.196 4.224 1,101,883 -0.01(-0.14%)
Aug 19, 2009 4.161 4.282 4.144 4.230 1,452,157 +0.00(+0.00%)
Aug 18, 2009 4.093 4.236 4.093 4.230 1,211,817 +0.17(+4.23%)
Aug 17, 2009 4.093 4.098 4.001 4.058 1,732,319 -0.25(-5.84%)
Aug 14, 2009 4.333 4.339 4.207 4.310 2,287,284 -0.10(-2.21%)
Aug 13, 2009 4.356 4.443 4.310 4.407 3,095,474 -0.29(-6.21%)
Aug 12, 2009 4.448 4.705 4.430 4.699 1,370,466 +0.23(+5.26%)
Aug 11, 2009 4.470 4.545 4.442 4.465 2,217,950 -0.31(-6.47%)
Aug 10, 2009 4.711 4.831 4.694 4.774 952,171 +0.01(+0.24%)
Aug 07, 2009 4.774 4.825 4.711 4.762 1,680,558 +0.13(+2.72%)
Aug 06, 2009 4.676 4.699 4.568 4.636 1,317,819 +0.06(+1.25%)
Aug 05, 2009 4.625 4.625 4.459 4.579 1,396,593 +0.06(+1.27%)
Aug 04, 2009 4.505 4.556 4.459 4.522 1,110,779 +0.03(+0.64%)
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.