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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 4.274 4.320 4.251 4.320 785,515 -0.03(-0.79%)
Aug 28, 2009 4.446 4.452 4.297 4.355 908,954 -0.06(-1.30%)
Aug 27, 2009 4.366 4.429 4.251 4.412 930,901 -0.03(-0.65%)
Aug 26, 2009 4.440 4.463 4.372 4.440 1,063,540 +0.03(+0.65%)
Aug 25, 2009 4.481 4.504 4.406 4.412 1,319,095 +0.09(+1.99%)
Aug 24, 2009 4.418 4.458 4.320 4.326 986,978 -0.06(-1.44%)
Aug 21, 2009 4.337 4.400 4.326 4.389 1,649,901 +0.16(+3.79%)
Aug 20, 2009 4.217 4.263 4.200 4.228 1,100,797 -0.01(-0.14%)
Aug 19, 2009 4.165 4.287 4.148 4.234 1,450,725 +0.00(+0.00%)
Aug 18, 2009 4.097 4.240 4.097 4.234 1,210,622 +0.17(+4.23%)
Aug 17, 2009 4.097 4.102 4.005 4.062 1,730,611 -0.25(-5.84%)
Aug 14, 2009 4.337 4.343 4.211 4.314 2,285,029 -0.10(-2.21%)
Aug 13, 2009 4.360 4.448 4.314 4.412 3,092,422 -0.29(-6.21%)
Aug 12, 2009 4.452 4.710 4.435 4.704 1,369,114 +0.23(+5.26%)
Aug 11, 2009 4.475 4.549 4.446 4.469 2,215,763 -0.31(-6.47%)
Aug 10, 2009 4.715 4.836 4.698 4.779 951,232 +0.01(+0.24%)
Aug 07, 2009 4.779 4.830 4.715 4.767 1,678,901 +0.13(+2.72%)
Aug 06, 2009 4.681 4.704 4.572 4.641 1,316,519 +0.06(+1.25%)
Aug 05, 2009 4.630 4.630 4.463 4.584 1,395,216 +0.06(+1.27%)
Aug 04, 2009 4.509 4.561 4.463 4.526 1,109,684 +0.03(+0.64%)
Aug 03, 2009 4.429 4.526 4.406 4.498 1,318,054 +0.25(+5.94%)
Jul 31, 2009 4.148 4.257 4.097 4.246 1,419,783 +0.22(+5.56%)
Jul 30, 2009 3.988 4.090 3.953 4.022 1,361,765 +0.15(+4.00%)
Jul 29, 2009 3.913 3.925 3.827 3.868 1,056,333 +0.02(+0.45%)
Jul 28, 2009 3.845 3.902 3.736 3.850 1,103,507 -0.15(-3.86%)
Jul 27, 2009 4.062 4.085 3.965 4.005 1,346,982 +0.06(+1.60%)
Jul 24, 2009 3.925 3.989 3.879 3.942 1,535 -0.01(-0.15%)
Jul 23, 2009 3.804 3.999 3.804 3.948 1,854,751 +0.22(+5.84%)
Jul 22, 2009 3.678 3.792 3.673 3.730 765,892 -0.03(-0.91%)
Jul 21, 2009 3.868 3.885 3.701 3.764 1,159,537 -0.01(-0.30%)
Jul 20, 2009 3.741 3.782 3.724 3.776 853,563 +0.18(+4.94%)
Jul 17, 2009 3.621 3.650 3.564 3.598 755,623 -0.05(-1.26%)
Jul 16, 2009 3.627 3.678 3.561 3.644 1,052,129 +0.11(+3.08%)
Jul 15, 2009 3.444 3.575 3.444 3.535 1,034,965 +0.29(+9.01%)
Jul 14, 2009 3.289 3.312 3.226 3.243 611,126 +0.03(+1.07%)
Jul 13, 2009 3.111 3.226 3.107 3.209 757,902 +0.21(+7.07%)
Jul 10, 2009 2.979 3.048 2.939 2.997 1,018,320 -0.13(-4.21%)
Jul 09, 2009 3.163 3.163 3.094 3.128 888,251 +0.07(+2.25%)
Jul 08, 2009 3.140 3.140 2.979 3.060 1,483,307 -0.06(-2.02%)
Jul 07, 2009 3.266 3.289 3.111 3.123 898,960 -0.18(-5.55%)
Jul 06, 2009 3.266 3.306 3.214 3.306 883,533 -0.15(-4.47%)
Jul 02, 2009 3.524 3.529 3.386 3.461 923,140 -0.18(-4.88%)
Jul 01, 2009 3.621 3.701 3.610 3.638 940,930 +0.11(+3.08%)
Jun 30, 2009 3.610 3.610 3.472 3.529 1,605,821 +0.03(+0.98%)
Jun 29, 2009 3.438 3.512 3.426 3.495 738,286 +0.07(+2.01%)
Jun 26, 2009 3.432 3.455 3.375 3.426 1,056,152 +0.04(+1.18%)
Jun 25, 2009 3.237 3.386 3.226 3.386 2,982,010 +0.15(+4.60%)
Jun 24, 2009 3.237 3.335 3.220 3.237 1,336,041 +0.17(+5.41%)
Jun 23, 2009 3.111 3.186 2.997 3.071 2,291,042 -0.03(-0.92%)
Jun 22, 2009 3.197 3.203 3.071 3.100 1,959,406 -0.48(-13.44%)
Jun 19, 2009 3.403 3.581 3.323 3.581 1,265,068 +0.22(+6.66%)
Jun 18, 2009 3.277 3.415 3.249 3.358 1,866,817 +0.19(+5.97%)
Jun 17, 2009 3.214 3.237 3.094 3.168 1,594,810 -0.07(-2.12%)
Jun 16, 2009 3.386 3.403 3.237 3.237 1,288,240 -0.23(-6.77%)
Jun 15, 2009 3.575 3.575 3.409 3.472 1,342,004 -0.31(-8.18%)
Jun 12, 2009 3.764 3.816 3.741 3.782 822,882 -0.02(-0.60%)
Jun 11, 2009 3.787 3.902 3.776 3.804 912,273 +0.02(+0.45%)
Jun 10, 2009 3.885 3.896 3.707 3.787 1,013,662 -0.07(-1.78%)
Jun 09, 2009 3.822 3.868 3.770 3.856 659,185 +0.09(+2.28%)
Jun 08, 2009 3.747 3.787 3.678 3.770 619,603 -0.03(-0.75%)
Jun 05, 2009 3.965 3.982 3.782 3.799 1,006,742 -0.05(-1.19%)
Jun 04, 2009 3.667 3.845 3.627 3.845 904,697 +0.21(+5.84%)
Jun 03, 2009 3.667 3.678 3.564 3.633 906,060 -0.18(-4.66%)
Jun 02, 2009 3.650 3.810 3.638 3.810 1,916,098 +0.11(+3.10%)
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.