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

Aegon N.V. ADR (NY: AEG )

6.540 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2013 4.737 4.773 4.722 4.749 993,264 +0.02(+0.38%)
Oct 30, 2013 4.767 4.779 4.708 4.731 1,711,869 -0.02(-0.38%)
Oct 29, 2013 4.743 4.761 4.734 4.749 1,101,462 +0.05(+1.02%)
Oct 28, 2013 4.731 4.737 4.690 4.702 1,291,502 -0.05(-1.13%)
Oct 25, 2013 4.785 4.785 4.737 4.755 1,435,011 -0.10(-1.97%)
Oct 24, 2013 4.857 4.863 4.833 4.851 683,624 +0.05(+0.99%)
Oct 23, 2013 4.803 4.821 4.785 4.803 785,442 -0.02(-0.49%)
Oct 22, 2013 4.815 4.863 4.809 4.827 1,265,573 +0.00(+0.00%)
Oct 21, 2013 4.875 4.875 4.815 4.827 1,405,700 -0.07(-1.34%)
Oct 18, 2013 4.857 4.898 4.839 4.892 1,199,279 +0.07(+1.49%)
Oct 17, 2013 4.755 4.833 4.755 4.821 1,925,423 +0.08(+1.76%)
Oct 16, 2013 4.690 4.755 4.678 4.737 1,188,345 +0.06(+1.28%)
Oct 15, 2013 4.690 4.702 4.672 4.678 831,652 -0.01(-0.25%)
Oct 14, 2013 4.630 4.690 4.624 4.690 820,255 +0.05(+1.03%)
Oct 11, 2013 4.612 4.642 4.612 4.642 1,299,056 +0.03(+0.65%)
Oct 10, 2013 4.606 4.630 4.594 4.612 2,136,740 +0.12(+2.66%)
Oct 09, 2013 4.505 4.505 4.457 4.493 1,253,161 -0.01(-0.26%)
Oct 08, 2013 4.564 4.576 4.505 4.505 654,345 -0.05(-1.18%)
Oct 07, 2013 4.546 4.576 4.546 4.558 779,346 -0.05(-1.04%)
Oct 04, 2013 4.612 4.630 4.597 4.606 798,481 +0.01(+0.13%)
Oct 03, 2013 4.624 4.636 4.582 4.600 1,428,330 +0.02(+0.39%)
Oct 02, 2013 4.576 4.588 4.535 4.582 1,464,953 +0.04(+0.79%)
Oct 01, 2013 4.475 4.546 4.469 4.546 1,474,493 +0.13(+2.97%)
Sep 30, 2013 4.397 4.439 4.385 4.415 1,170,076 -0.04(-0.94%)
Sep 27, 2013 4.445 4.475 4.445 4.457 758,682 +0.01(+0.13%)
Sep 26, 2013 4.451 4.474 4.439 4.451 797,836 -0.05(-1.06%)
Sep 25, 2013 4.505 4.539 4.493 4.499 731,617 +0.02(+0.40%)
Sep 24, 2013 4.511 4.523 4.481 4.481 919,579 -0.01(-0.27%)
Sep 23, 2013 4.505 4.511 4.481 4.493 1,268,398 +0.01(+0.13%)
Sep 20, 2013 4.517 4.535 4.481 4.487 1,820,046 +0.02(+0.40%)
Sep 19, 2013 4.523 4.529 4.469 4.469 4,052,153 -0.23(-4.95%)
Sep 18, 2013 4.606 4.728 4.591 4.702 2,919,702 +0.11(+2.34%)
Sep 17, 2013 4.564 4.594 4.552 4.594 803,997 +0.01(+0.13%)
Sep 16, 2013 4.594 4.597 4.540 4.588 1,665,403 +0.03(+0.65%)
Sep 13, 2013 4.546 4.570 4.502 4.558 920,113 +0.00(+0.00%)
Sep 12, 2013 4.576 4.588 4.546 4.558 990,457 -0.07(-1.55%)
Sep 11, 2013 4.576 4.630 4.570 4.630 1,029,543 +0.07(+1.57%)
Sep 10, 2013 4.546 4.573 4.535 4.558 2,792,889 +0.08(+1.87%)
Sep 09, 2013 4.439 4.481 4.427 4.475 875,453 +0.10(+2.32%)
Sep 06, 2013 4.409 4.421 4.335 4.373 1,385,762 -0.01(-0.27%)
Sep 05, 2013 4.356 4.385 4.332 4.385 1,811,541 +0.04(+0.82%)
Sep 04, 2013 4.272 4.356 4.248 4.350 1,603,072 +0.05(+1.11%)
Sep 03, 2013 4.284 4.332 4.272 4.302 1,194,719 +0.07(+1.55%)
Aug 30, 2013 4.278 4.278 4.224 4.236 977,030 -0.08(-1.80%)
Aug 29, 2013 4.308 4.356 4.308 4.314 2,051,943 -0.01(-0.14%)
Aug 28, 2013 4.260 4.338 4.242 4.320 1,831,743 +0.07(+1.69%)
Aug 27, 2013 4.302 4.323 4.242 4.248 2,525,308 -0.17(-3.78%)
Aug 26, 2013 4.445 4.457 4.415 4.415 1,116,393 -0.05(-1.20%)
Aug 23, 2013 4.415 4.469 4.415 4.469 1,357,575 -0.04(-0.93%)
Aug 22, 2013 4.481 4.517 4.475 4.511 1,205,099 +0.10(+2.30%)
Aug 21, 2013 4.433 4.469 4.385 4.409 1,159,343 -0.01(-0.14%)
Aug 20, 2013 4.433 4.445 4.373 4.415 1,846,301 -0.11(-2.37%)
Aug 19, 2013 4.570 4.597 4.517 4.523 1,607,110 -0.04(-0.91%)
Aug 16, 2013 4.523 4.594 4.493 4.564 2,314,690 -0.01(-0.13%)
Aug 15, 2013 4.570 4.600 4.505 4.570 2,101,907 -0.03(-0.56%)
Aug 14, 2013 4.567 4.614 4.561 4.596 5,823,107 +0.04(+0.77%)
Aug 13, 2013 4.537 4.567 4.520 4.561 1,545,720 +0.05(+1.17%)
Aug 12, 2013 4.502 4.532 4.496 4.508 940,677 -0.03(-0.65%)
Aug 09, 2013 4.532 4.567 4.520 4.537 5,516,042 +0.02(+0.39%)
Aug 08, 2013 4.573 4.579 4.511 4.520 5,267,911 -0.12(-2.53%)
Aug 07, 2013 4.625 4.649 4.596 4.637 1,474,422 -0.02(-0.50%)
Aug 06, 2013 4.672 4.684 4.637 4.660 1,538,791 +0.01(+0.25%)
Aug 05, 2013 4.643 4.672 4.619 4.649 1,445,159 -0.01(-0.13%)
Aug 02, 2013 4.625 4.660 4.625 4.654 1,628,470 +0.03(+0.63%)
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.