Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.050 4.059 4.000 4.006 1,786,364 -0.09(-2.13%)
Apr 29, 2021 4.102 4.111 4.050 4.094 1,578,391 +0.03(+0.86%)
Apr 28, 2021 4.032 4.059 4.024 4.059 1,090,205 +0.05(+1.31%)
Apr 27, 2021 3.989 4.015 3.971 4.006 1,246,930 +0.00(+0.00%)
Apr 26, 2021 4.006 4.050 3.989 4.006 2,226,249 +0.07(+1.77%)
Apr 23, 2021 3.875 3.954 3.858 3.936 1,939,658 +0.09(+2.27%)
Apr 22, 2021 3.884 3.897 3.832 3.849 2,233,346 -0.11(-2.86%)
Apr 21, 2021 3.884 3.963 3.867 3.963 1,707,882 +0.05(+1.34%)
Apr 20, 2021 3.989 3.989 3.893 3.910 3,357,840 -0.13(-3.24%)
Apr 19, 2021 4.050 4.072 4.032 4.041 2,912,666 +0.01(+0.22%)
Apr 16, 2021 4.006 4.041 3.998 4.032 870,154 +0.03(+0.65%)
Apr 15, 2021 4.032 4.032 3.980 4.006 1,470,222 -0.06(-1.50%)
Apr 14, 2021 4.032 4.094 4.032 4.067 1,786,733 +0.04(+1.08%)
Apr 13, 2021 4.050 4.050 4.011 4.024 1,635,707 -0.09(-2.12%)
Apr 12, 2021 4.120 4.137 4.085 4.111 1,161,666 +0.01(+0.21%)
Apr 09, 2021 4.120 4.128 4.085 4.102 1,135,840 -0.03(-0.63%)
Apr 08, 2021 4.128 4.137 4.085 4.128 1,282,525 -0.08(-1.87%)
Apr 07, 2021 4.225 4.242 4.172 4.207 1,285,071 +0.01(+0.21%)
Apr 06, 2021 4.242 4.264 4.181 4.198 1,697,237 -0.01(-0.21%)
Apr 05, 2021 4.216 4.242 4.190 4.207 1,059,631 +0.03(+0.84%)
Apr 01, 2021 4.155 4.181 4.120 4.172 1,432,231 +0.04(+1.06%)
Mar 31, 2021 4.172 4.180 4.107 4.128 2,580,142 -0.08(-1.87%)
Mar 30, 2021 4.163 4.233 4.163 4.207 2,165,635 +0.12(+2.99%)
Mar 29, 2021 4.111 4.150 4.076 4.085 3,181,147 -0.02(-0.43%)
Mar 26, 2021 4.120 4.161 4.059 4.102 2,156,309 -0.03(-0.63%)
Mar 25, 2021 3.989 4.137 3.971 4.128 4,812,156 +0.15(+3.73%)
Mar 24, 2021 3.936 4.032 3.936 3.980 3,236,206 +0.05(+1.33%)
Mar 23, 2021 3.989 4.011 3.923 3.928 2,859,155 -0.16(-3.85%)
Mar 22, 2021 4.146 4.146 4.080 4.085 1,944,538 -0.13(-3.11%)
Mar 19, 2021 4.242 4.268 4.155 4.216 5,396,100 -0.03(-0.62%)
Mar 18, 2021 4.242 4.338 4.229 4.242 3,359,693 -0.01(-0.21%)
Mar 17, 2021 4.207 4.259 4.190 4.251 3,053,812 +0.01(+0.21%)
Mar 16, 2021 4.286 4.294 4.198 4.242 2,260,657 -0.06(-1.42%)
Mar 15, 2021 4.286 4.303 4.233 4.303 2,173,867 -0.05(-1.20%)
Mar 12, 2021 4.329 4.370 4.329 4.355 1,916,401 +0.04(+1.01%)
Mar 11, 2021 4.303 4.338 4.268 4.312 2,298,983 -0.10(-2.37%)
Mar 10, 2021 4.399 4.434 4.364 4.417 3,172,920 +0.02(+0.40%)
Mar 09, 2021 4.364 4.460 4.338 4.399 4,693,243 +0.01(+0.20%)
Mar 08, 2021 4.347 4.443 4.338 4.390 4,756,879 +0.11(+2.65%)
Mar 05, 2021 4.312 4.312 4.181 4.277 4,194,268 -0.01(-0.20%)
Mar 04, 2021 4.321 4.347 4.207 4.286 4,418,629 -0.09(-2.00%)
Mar 03, 2021 4.329 4.399 4.321 4.373 3,056,361 +0.15(+3.51%)
Mar 02, 2021 4.233 4.268 4.216 4.225 2,354,281 -0.02(-0.41%)
Mar 01, 2021 4.216 4.277 4.216 4.242 1,816,470 +0.11(+2.75%)
Feb 26, 2021 4.155 4.180 4.115 4.128 2,564,405 -0.05(-1.25%)
Feb 25, 2021 4.303 4.312 4.163 4.181 3,399,942 -0.12(-2.84%)
Feb 24, 2021 4.233 4.303 4.220 4.303 2,374,048 +0.07(+1.65%)
Feb 23, 2021 4.225 4.242 4.172 4.233 2,228,792 -0.03(-0.82%)
Feb 22, 2021 4.198 4.281 4.198 4.268 3,009,437 +0.14(+3.38%)
Feb 19, 2021 4.102 4.146 4.094 4.128 1,728,621 +0.16(+3.96%)
Feb 18, 2021 3.998 4.006 3.936 3.971 2,418,305 -0.07(-1.73%)
Feb 17, 2021 4.041 4.041 4.006 4.041 1,642,111 -0.01(-0.22%)
Feb 16, 2021 3.989 4.059 3.980 4.050 1,688,731 +0.13(+3.34%)
Feb 12, 2021 3.875 3.936 3.875 3.919 1,897,267 -0.06(-1.54%)
Feb 11, 2021 3.989 4.032 3.884 3.980 4,021,674 +0.17(+4.59%)
Feb 10, 2021 3.823 3.840 3.797 3.806 1,639,907 -0.03(-0.68%)
Feb 09, 2021 3.814 3.867 3.797 3.832 2,420,272 +0.06(+1.62%)
Feb 08, 2021 3.797 3.823 3.762 3.771 1,259,279 +0.01(+0.23%)
Feb 05, 2021 3.771 3.784 3.730 3.762 2,183,233 +0.03(+0.94%)
Feb 04, 2021 3.701 3.749 3.701 3.727 8,411,675 +0.10(+2.64%)
Feb 03, 2021 3.666 3.692 3.631 3.631 7,421,524 +0.00(+0.00%)
Feb 02, 2021 3.631 3.666 3.622 3.631 1,916,060 +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.