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

Aegon N.V. ADR (NY: AEG )

6.240 +0.070 (+1.13%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 29, 2010 3.633 3.650 3.599 3.615 1,341,280 -0.05(-1.41%)
Oct 28, 2010 3.667 3.684 3.638 3.667 1,604,638 +0.07(+1.91%)
Oct 27, 2010 3.604 3.621 3.547 3.598 921,279 -0.09(-2.48%)
Oct 25, 2010 3.724 3.730 3.673 3.690 790,459 -0.02(-0.46%)
Oct 22, 2010 3.719 3.730 3.678 3.707 701,837 +0.01(+0.31%)
Oct 21, 2010 3.713 3.741 3.644 3.696 783,460 +0.00(+0.00%)
Oct 20, 2010 3.644 3.719 3.644 3.696 854,528 +0.10(+2.87%)
Oct 19, 2010 3.610 3.655 3.558 3.592 997,973 -0.11(-3.09%)
Oct 18, 2010 3.655 3.713 3.644 3.707 950,572 +0.07(+1.89%)
Oct 15, 2010 3.678 3.684 3.610 3.638 1,198,271 -0.03(-0.78%)
Oct 14, 2010 3.678 3.690 3.633 3.667 991,395 +0.01(+0.31%)
Oct 13, 2010 3.661 3.673 3.638 3.655 792,201 +0.06(+1.75%)
Oct 12, 2010 3.547 3.598 3.512 3.592 693,722 -0.01(-0.16%)
Oct 11, 2010 3.610 3.627 3.587 3.598 534,830 +0.02(+0.48%)
Oct 08, 2010 3.581 3.595 3.564 3.581 934,100 +0.02(+0.48%)
Oct 07, 2010 3.587 3.598 3.529 3.564 974,080 +0.01(+0.16%)
Oct 06, 2010 3.552 3.570 3.535 3.558 820,424 +0.01(+0.16%)
Oct 05, 2010 3.484 3.552 3.461 3.552 1,642,146 +0.14(+4.20%)
Oct 04, 2010 3.432 3.446 3.386 3.409 781,984 -0.05(-1.49%)
Oct 01, 2010 3.461 3.495 3.438 3.461 1,893,937 +0.03(+0.83%)
Sep 30, 2010 3.472 3.507 3.403 3.432 1,203,249 -0.04(-1.16%)
Sep 29, 2010 3.478 3.495 3.444 3.472 1,259,783 -0.02(-0.49%)
Sep 28, 2010 3.472 3.501 3.409 3.489 1,513,162 +0.04(+1.16%)
Sep 27, 2010 3.478 3.489 3.449 3.449 533,987 -0.07(-2.11%)
Sep 24, 2010 3.484 3.524 3.478 3.524 3,475,033 +0.17(+4.95%)
Sep 23, 2010 3.398 3.426 3.358 3.358 837,014 -0.10(-2.98%)
Sep 22, 2010 3.501 3.529 3.444 3.461 1,311,524 -0.03(-0.82%)
Sep 21, 2010 3.472 3.552 3.466 3.489 2,122,345 +0.10(+3.05%)
Sep 20, 2010 3.323 3.392 3.318 3.386 3,149,104 +0.07(+2.25%)
Sep 17, 2010 3.312 3.312 3.266 3.312 7,612,704 -0.01(-0.34%)
Sep 15, 2010 3.260 3.323 3.249 3.323 3,787,589 +0.06(+1.75%)
Sep 14, 2010 3.249 3.295 3.218 3.266 794,541 -0.02(-0.70%)
Sep 13, 2010 3.295 3.306 3.260 3.289 751,546 +0.11(+3.42%)
Sep 10, 2010 3.157 3.187 3.140 3.180 475,271 +0.03(+0.91%)
Sep 09, 2010 3.191 3.191 3.117 3.151 654,553 +0.01(+0.18%)
Sep 08, 2010 3.128 3.180 3.128 3.146 571,492 +0.03(+1.11%)
Sep 07, 2010 3.151 3.163 3.105 3.111 1,115,431 -0.11(-3.55%)
Sep 03, 2010 3.226 3.249 3.186 3.226 742,810 +0.05(+1.44%)
Sep 02, 2010 3.168 3.191 3.140 3.180 1,009,679 +0.07(+2.21%)
Sep 01, 2010 3.037 3.131 3.037 3.111 2,602,753 +0.19(+6.68%)
Aug 31, 2010 2.916 2.962 2.893 2.916 1,221 -0.02(-0.59%)
Aug 30, 2010 2.968 2.985 2.934 2.934 800,219 -0.11(-3.76%)
Aug 27, 2010 3.048 3.060 2.928 3.048 1,130,006 +0.10(+3.50%)
Aug 26, 2010 2.985 3.008 2.934 2.945 1,115,669 -0.05(-1.72%)
Aug 25, 2010 2.916 3.008 2.893 2.997 1,741,128 -0.03(-0.95%)
Aug 24, 2010 3.031 3.054 2.988 3.025 1,514,206 -0.09(-2.76%)
Aug 23, 2010 3.157 3.180 3.111 3.111 1,233,268 -0.05(-1.45%)
Aug 20, 2010 3.174 3.174 3.123 3.157 1,246,766 -0.09(-2.82%)
Aug 19, 2010 3.352 3.369 3.232 3.249 990,081 -0.11(-3.41%)
Aug 18, 2010 3.386 3.398 3.329 3.363 901,470 +0.00(+0.00%)
Aug 17, 2010 3.380 3.403 3.346 3.363 1,158,937 +0.21(+6.53%)
Aug 16, 2010 3.134 3.195 3.134 3.157 2,281,095 +0.00(+0.00%)
Aug 13, 2010 3.157 3.174 3.140 3.157 1,177,961 -0.04(-1.25%)
Aug 12, 2010 3.163 3.226 3.151 3.197 2,526,975 -0.10(-3.13%)
Aug 11, 2010 3.375 3.375 3.295 3.300 938,031 -0.21(-6.04%)
Aug 10, 2010 3.507 3.529 3.444 3.512 1,552,465 -0.09(-2.39%)
Aug 09, 2010 3.598 3.610 3.570 3.598 752,027 +0.01(+0.16%)
Aug 06, 2010 3.592 3.604 3.518 3.592 526,425 +0.00(+0.00%)
Aug 05, 2010 3.587 3.598 3.552 3.592 432,207 -0.03(-0.79%)
Aug 04, 2010 3.633 3.690 3.592 3.621 828,870 +0.01(+0.32%)
Aug 03, 2010 3.592 3.638 3.564 3.610 1,141,913 +0.02(+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.