Skip to main content

Aegon N.V. ADR (NY: AEG )

6.210 +0.040 (+0.65%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.825 2.830 2.733 2.739 4,261,180 -0.19(-6.46%)
Oct 28, 2011 2.899 2.945 2.893 2.928 1,637,011 -0.17(-5.55%)
Oct 27, 2011 3.042 3.111 2.985 3.100 3,572,043 +0.34(+12.47%)
Oct 26, 2011 2.796 2.802 2.659 2.756 1,417,323 +0.05(+1.69%)
Oct 25, 2011 2.750 2.762 2.681 2.710 1,420,088 -0.06(-2.27%)
Oct 24, 2011 2.699 2.808 2.699 2.773 987,652 +0.09(+3.20%)
Oct 21, 2011 2.653 2.699 2.650 2.687 1,151,137 +0.09(+3.30%)
Oct 20, 2011 2.590 2.601 2.510 2.601 1,639,758 -0.02(-0.87%)
Oct 19, 2011 2.653 2.676 2.607 2.624 1,194,641 -0.02(-0.87%)
Oct 18, 2011 2.578 2.664 2.521 2.647 2,562,040 +0.01(+0.22%)
Oct 17, 2011 2.739 2.739 2.624 2.641 1,485,768 -0.15(-5.53%)
Oct 14, 2011 2.813 2.836 2.762 2.796 1,325,035 +0.05(+1.88%)
Oct 13, 2011 2.773 2.773 2.686 2.744 1,159,347 -0.11(-3.82%)
Oct 12, 2011 2.871 2.916 2.842 2.853 2,863,054 +0.20(+7.56%)
Oct 11, 2011 2.601 2.664 2.590 2.653 1,183,458 -0.02(-0.64%)
Oct 10, 2011 2.596 2.670 2.596 2.670 1,449,441 +0.20(+8.12%)
Oct 07, 2011 2.544 2.550 2.458 2.469 1,715,249 -0.05(-2.05%)
Oct 06, 2011 2.550 2.550 2.475 2.521 2,408,536 +0.10(+4.02%)
Oct 05, 2011 2.343 2.424 2.321 2.424 4,528,375 +0.13(+5.49%)
Oct 04, 2011 2.194 2.309 2.166 2.298 4,949,313 +0.10(+4.70%)
Oct 03, 2011 2.286 2.332 2.194 2.194 2,873,449 -0.13(-5.43%)
Sep 30, 2011 2.366 2.401 2.321 2.321 3,308,560 -0.13(-5.15%)
Sep 29, 2011 2.464 2.504 2.401 2.447 2,146,753 +0.10(+4.40%)
Sep 28, 2011 2.412 2.435 2.332 2.343 3,348,124 +0.00(+0.00%)
Sep 27, 2011 2.355 2.418 2.321 2.343 2,913,742 +0.10(+4.60%)
Sep 26, 2011 2.154 2.240 2.097 2.240 2,225,884 +0.17(+8.01%)
Sep 23, 2011 2.028 2.097 2.026 2.074 2,566,953 -0.03(-1.36%)
Sep 22, 2011 2.126 2.149 2.063 2.103 2,968,120 -0.13(-5.90%)
Sep 21, 2011 2.349 2.366 2.235 2.235 1,386,623 -0.05(-2.01%)
Sep 20, 2011 2.309 2.338 2.269 2.280 1,499,767 -0.04(-1.73%)
Sep 19, 2011 2.321 2.326 2.282 2.321 4,787,975 -0.17(-6.68%)
Sep 16, 2011 2.492 2.527 2.447 2.487 1,375,609 +0.02(+0.93%)
Sep 15, 2011 2.424 2.464 2.384 2.464 3,809,739 +0.14(+6.17%)
Sep 14, 2011 2.246 2.361 2.189 2.321 2,496,233 +0.10(+4.65%)
Sep 13, 2011 2.200 2.252 2.177 2.217 2,699,007 +0.04(+1.84%)
Sep 12, 2011 2.143 2.200 2.103 2.177 3,867,615 -0.06(-2.81%)
Sep 09, 2011 2.275 2.303 2.206 2.240 2,665,441 -0.14(-6.01%)
Sep 08, 2011 2.401 2.458 2.384 2.384 1,447,483 -0.03(-1.19%)
Sep 07, 2011 2.338 2.429 2.332 2.412 1,510,480 +0.15(+6.85%)
Sep 06, 2011 2.217 2.280 2.186 2.257 2,511,161 -0.18(-7.29%)
Sep 02, 2011 2.469 2.487 2.429 2.435 2,797,984 -0.11(-4.28%)
Sep 01, 2011 2.578 2.613 2.538 2.544 872,005 -0.05(-1.99%)
Aug 31, 2011 2.555 2.613 2.555 2.596 1,603,997 +0.09(+3.42%)
Aug 30, 2011 2.487 2.515 2.452 2.510 1,685,384 +0.00(+0.00%)
Aug 29, 2011 2.475 2.527 2.475 2.510 1,597,342 +0.11(+4.53%)
Aug 26, 2011 2.366 2.429 2.332 2.401 1,324,283 -0.02(-0.95%)
Aug 25, 2011 2.492 2.543 2.401 2.424 1,755,960 -0.03(-1.40%)
Aug 24, 2011 2.424 2.475 2.406 2.458 1,438,850 +0.04(+1.66%)
Aug 23, 2011 2.366 2.418 2.338 2.418 1,791,081 +0.07(+3.18%)
Aug 22, 2011 2.452 2.458 2.338 2.343 1,208,568 -0.01(-0.24%)
Aug 19, 2011 2.355 2.424 2.338 2.349 1,187,879 -0.03(-1.44%)
Aug 18, 2011 2.441 2.447 2.353 2.384 3,245,711 -0.23(-8.97%)
Aug 17, 2011 2.641 2.683 2.590 2.618 1,643,699 +0.03(+1.11%)
Aug 16, 2011 2.596 2.670 2.567 2.590 2,202,470 -0.08(-3.00%)
Aug 15, 2011 2.670 2.681 2.636 2.670 1,948,508 +0.14(+5.43%)
Aug 12, 2011 2.510 2.573 2.464 2.533 2,666,642 +0.13(+5.49%)
Aug 11, 2011 2.246 2.464 2.235 2.401 5,988,672 -0.02(-0.95%)
Aug 10, 2011 2.527 2.533 2.389 2.424 3,311,624 -0.20(-7.64%)
Aug 09, 2011 2.596 2.647 2.418 2.624 2,720,307 +0.19(+7.76%)
Aug 08, 2011 2.596 2.647 2.395 2.435 6,169,335 -0.37(-13.27%)
Aug 05, 2011 2.842 2.882 2.641 2.808 5,382,427 +0.09(+3.16%)
Aug 04, 2011 2.865 2.865 2.722 2.722 5,907,456 -0.26(-8.83%)
Aug 03, 2011 3.020 3.025 2.911 2.985 3,722,222 -0.05(-1.70%)
Aug 02, 2011 3.140 3.168 3.031 3.037 2,384,571 -0.18(-5.69%)
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.