Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.042 4.067 4.004 4.017 2,635,737 -0.05(-1.25%)
Feb 25, 2021 4.187 4.195 4.051 4.068 3,494,515 -0.12(-2.84%)
Feb 24, 2021 4.119 4.187 4.106 4.187 2,440,085 +0.07(+1.65%)
Feb 23, 2021 4.110 4.127 4.059 4.119 2,290,789 -0.03(-0.82%)
Feb 22, 2021 4.085 4.165 4.085 4.153 3,093,148 +0.14(+3.38%)
Feb 19, 2021 3.991 4.034 3.983 4.017 1,776,705 +0.15(+3.96%)
Feb 18, 2021 3.889 3.898 3.830 3.864 2,485,573 -0.07(-1.73%)
Feb 17, 2021 3.932 3.932 3.898 3.932 1,687,789 -0.01(-0.22%)
Feb 16, 2021 3.881 3.949 3.872 3.940 1,735,705 +0.13(+3.34%)
Feb 12, 2021 3.771 3.830 3.771 3.813 1,950,042 -0.06(-1.54%)
Feb 11, 2021 3.881 3.923 3.779 3.872 4,133,541 +0.17(+4.59%)
Feb 10, 2021 3.720 3.737 3.694 3.703 1,685,523 -0.03(-0.68%)
Feb 09, 2021 3.711 3.762 3.694 3.728 2,487,595 +0.06(+1.62%)
Feb 08, 2021 3.694 3.720 3.660 3.669 1,294,307 +0.01(+0.23%)
Feb 05, 2021 3.669 3.681 3.629 3.660 2,243,962 +0.03(+0.94%)
Feb 04, 2021 3.601 3.647 3.601 3.626 8,645,656 +0.09(+2.64%)
Feb 03, 2021 3.567 3.592 3.533 3.533 7,627,963 +0.00(+0.00%)
Feb 02, 2021 3.533 3.567 3.524 3.533 1,969,358 +0.03(+0.73%)
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.