Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.867 3.884 3.832 3.867 5,822,752 -0.05(-1.35%)
Nov 29, 2021 3.955 3.968 3.880 3.919 3,434,366 -0.01(-0.22%)
Nov 26, 2021 3.858 3.928 3.814 3.928 3,957,356 -0.31(-7.26%)
Nov 24, 2021 4.245 4.275 4.227 4.236 1,771,327 +0.04(+0.84%)
Nov 23, 2021 4.157 4.201 4.144 4.201 1,547,056 +0.04(+1.06%)
Nov 22, 2021 4.165 4.209 4.139 4.157 2,335,572 -0.02(-0.42%)
Nov 19, 2021 4.201 4.201 4.139 4.174 2,536,503 -0.15(-3.46%)
Nov 18, 2021 4.332 4.350 4.324 4.324 1,424,293 +0.01(+0.20%)
Nov 17, 2021 4.332 4.350 4.315 4.315 2,100,263 +0.00(+0.00%)
Nov 16, 2021 4.341 4.354 4.315 4.315 1,403,058 +0.00(+0.00%)
Nov 15, 2021 4.289 4.328 4.262 4.315 1,556,801 +0.02(+0.41%)
Nov 12, 2021 4.289 4.306 4.271 4.297 1,479,678 +0.02(+0.41%)
Nov 11, 2021 4.280 4.315 4.267 4.280 1,791,896 +0.02(+0.41%)
Nov 10, 2021 4.332 4.262 4.262 2,372,217 -0.04(-0.82%)
Nov 09, 2021 4.341 4.341 4.289 4.297 1,444,830 -0.05(-1.21%)
Nov 08, 2021 4.376 4.407 4.350 4.350 1,386,482 -0.04(-0.80%)
Nov 05, 2021 4.394 4.416 4.341 4.385 2,519,730 +0.05(+1.22%)
Nov 04, 2021 4.455 4.455 4.284 4.332 2,995,464 -0.11(-2.57%)
Nov 03, 2021 4.376 4.499 4.372 4.447 2,425,131 +0.02(+0.40%)
Nov 02, 2021 4.385 4.429 4.368 4.429 1,683,918 -0.04(-0.79%)
Nov 01, 2021 4.447 4.438 4.430 4.464 1,253,147 +0.03(+0.59%)
Oct 29, 2021 4.447 4.464 4.394 4.438 2,091,679 -0.04(-0.98%)
Oct 28, 2021 4.473 4.491 4.455 4.482 1,467,632 +0.00(+0.00%)
Oct 27, 2021 4.535 4.570 4.482 4.482 2,267,542 -0.11(-2.30%)
Oct 26, 2021 4.622 4.587 1,004,542 +0.00(+0.00%)
Oct 25, 2021 4.605 4.605 4.579 4.587 1,129,065 -0.03(-0.57%)
Oct 22, 2021 4.552 4.614 4.526 4.614 1,379,284 +0.08(+1.74%)
Oct 21, 2021 4.552 4.570 4.517 4.535 1,162,748 -0.01(-0.19%)
Oct 20, 2021 4.517 4.565 4.508 4.543 2,132,792 -0.01(-0.19%)
Oct 19, 2021 4.526 4.552 4.526 4.552 1,111,376 +0.05(+1.17%)
Oct 18, 2021 4.499 4.521 4.482 4.499 1,289,816 -0.05(-1.16%)
Oct 15, 2021 4.535 4.561 4.508 4.552 1,348,820 +0.05(+1.17%)
Oct 14, 2021 4.508 4.524 4.491 4.499 1,077,934 +0.02(+0.39%)
Oct 13, 2021 4.517 4.526 4.447 4.482 2,306,026 -0.11(-2.49%)
Oct 12, 2021 4.587 4.614 4.553 4.596 1,300,435 +0.02(+0.38%)
Oct 11, 2021 4.622 4.649 4.570 4.579 1,353,772 -0.03(-0.57%)
Oct 08, 2021 4.587 4.622 4.574 4.605 1,601,039 +0.05(+1.16%)
Oct 07, 2021 4.570 4.605 4.543 4.552 1,851,394 +0.04(+0.78%)
Oct 06, 2021 4.464 4.535 4.438 4.517 3,459,813 -0.04(-0.77%)
Oct 05, 2021 4.464 4.561 4.451 4.552 3,959,549 +0.12(+2.78%)
Oct 04, 2021 4.438 4.493 4.420 4.429 1,814,121 -0.03(-0.59%)
Oct 01, 2021 4.438 4.473 4.378 4.455 1,998,016 -0.02(-0.39%)
Sep 30, 2021 4.491 4.517 4.455 4.473 2,540,693 +0.00(+0.00%)
Sep 29, 2021 4.491 4.495 4.455 4.473 1,725,814 +0.08(+1.80%)
Sep 28, 2021 4.464 4.491 4.386 4.394 3,499,470 +0.00(+0.00%)
Sep 27, 2021 4.350 4.403 4.350 4.394 1,584,715 +0.12(+2.88%)
Sep 24, 2021 4.245 4.297 4.245 4.271 1,155,209 +0.08(+1.89%)
Sep 23, 2021 4.148 4.209 4.144 4.192 1,899,442 +0.04(+0.85%)
Sep 22, 2021 4.122 4.183 4.117 4.157 1,570,158 +0.05(+1.28%)
Sep 21, 2021 4.130 4.157 4.086 4.104 1,522,869 -0.04(-0.85%)
Sep 20, 2021 4.130 4.148 4.091 4.139 2,744,312 -0.12(-2.89%)
Sep 17, 2021 4.324 4.346 4.253 4.262 1,565,172 -0.04(-1.02%)
Sep 16, 2021 4.332 4.341 4.289 4.306 862,722 -0.02(-0.41%)
Sep 15, 2021 4.297 4.328 4.284 4.324 1,278,596 +0.04(+0.82%)
Sep 14, 2021 4.376 4.381 4.280 4.289 1,361,825 -0.07(-1.61%)
Sep 13, 2021 4.315 4.368 4.289 4.359 1,403,877 +0.12(+2.90%)
Sep 10, 2021 4.280 4.284 4.236 4.236 1,064,009 -0.02(-0.41%)
Sep 09, 2021 4.262 4.289 4.245 4.253 1,016,653 -0.01(-0.21%)
Sep 08, 2021 4.280 4.302 4.245 4.262 1,256,417 -0.04(-0.82%)
Sep 07, 2021 4.306 4.332 4.289 4.297 1,094,141 -0.03(-0.61%)
Sep 03, 2021 4.324 4.332 4.302 4.324 1,147,104 -0.02(-0.40%)
Sep 02, 2021 4.324 4.359 4.315 4.341 946,401 +0.04(+0.82%)
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.