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 (%)
Nov 30, 2021 3.863 3.880 3.828 3.863 5,828,524 -0.05(-1.35%)
Nov 29, 2021 3.951 3.964 3.876 3.916 3,437,770 -0.01(-0.22%)
Nov 26, 2021 3.854 3.924 3.810 3.924 3,961,279 -0.31(-7.26%)
Nov 24, 2021 4.240 4.271 4.223 4.232 1,773,083 +0.04(+0.84%)
Nov 23, 2021 4.153 4.196 4.139 4.196 1,548,590 +0.04(+1.06%)
Nov 22, 2021 4.161 4.205 4.135 4.153 2,337,887 -0.02(-0.42%)
Nov 19, 2021 4.196 4.196 4.135 4.170 2,539,018 -0.15(-3.46%)
Nov 18, 2021 4.328 4.346 4.319 4.319 1,425,704 +0.01(+0.20%)
Nov 17, 2021 4.328 4.346 4.311 4.311 2,102,345 +0.00(+0.00%)
Nov 16, 2021 4.337 4.350 4.311 4.311 1,404,449 +0.00(+0.00%)
Nov 15, 2021 4.284 4.324 4.258 4.311 1,558,345 +0.02(+0.41%)
Nov 12, 2021 4.284 4.302 4.267 4.293 1,481,144 +0.02(+0.41%)
Nov 11, 2021 4.275 4.311 4.262 4.275 1,793,673 +0.02(+0.41%)
Nov 10, 2021 4.328 4.258 4.258 2,374,568 -0.04(-0.82%)
Nov 09, 2021 4.337 4.337 4.284 4.293 1,446,262 -0.05(-1.21%)
Nov 08, 2021 4.372 4.403 4.346 4.346 1,387,856 -0.04(-0.80%)
Nov 05, 2021 4.390 4.412 4.337 4.381 2,522,228 +0.05(+1.22%)
Nov 04, 2021 4.451 4.451 4.280 4.328 2,998,433 -0.11(-2.57%)
Nov 03, 2021 4.372 4.495 4.368 4.442 2,427,535 +0.02(+0.40%)
Nov 02, 2021 4.381 4.425 4.363 4.425 1,685,587 -0.04(-0.79%)
Nov 01, 2021 4.442 4.434 4.426 4.460 1,254,389 +0.03(+0.59%)
Oct 29, 2021 4.442 4.460 4.390 4.434 2,093,752 -0.04(-0.98%)
Oct 28, 2021 4.469 4.486 4.451 4.477 1,469,086 +0.00(+0.00%)
Oct 27, 2021 4.530 4.565 4.477 4.477 2,269,789 -0.11(-2.30%)
Oct 26, 2021 4.618 4.583 1,005,538 +0.00(+0.00%)
Oct 25, 2021 4.600 4.600 4.574 4.583 1,130,184 -0.03(-0.57%)
Oct 22, 2021 4.548 4.609 4.521 4.609 1,380,651 +0.08(+1.74%)
Oct 21, 2021 4.548 4.565 4.513 4.530 1,163,900 -0.01(-0.19%)
Oct 20, 2021 4.513 4.561 4.504 4.539 2,134,906 -0.01(-0.19%)
Oct 19, 2021 4.521 4.548 4.521 4.548 1,112,478 +0.05(+1.17%)
Oct 18, 2021 4.495 4.517 4.477 4.495 1,291,095 -0.05(-1.16%)
Oct 15, 2021 4.530 4.556 4.504 4.548 1,350,157 +0.05(+1.17%)
Oct 14, 2021 4.504 4.519 4.486 4.495 1,079,002 +0.02(+0.39%)
Oct 13, 2021 4.513 4.521 4.442 4.477 2,308,312 -0.11(-2.49%)
Oct 12, 2021 4.583 4.609 4.549 4.592 1,301,724 +0.02(+0.38%)
Oct 11, 2021 4.618 4.644 4.565 4.574 1,355,114 -0.03(-0.57%)
Oct 08, 2021 4.583 4.618 4.570 4.600 1,602,626 +0.05(+1.16%)
Oct 07, 2021 4.565 4.600 4.539 4.548 1,853,229 +0.04(+0.78%)
Oct 06, 2021 4.460 4.530 4.434 4.513 3,463,243 -0.04(-0.77%)
Oct 05, 2021 4.460 4.556 4.447 4.548 3,963,474 +0.12(+2.78%)
Oct 04, 2021 4.434 4.488 4.416 4.425 1,815,919 -0.03(-0.59%)
Oct 01, 2021 4.434 4.469 4.373 4.451 1,999,997 -0.02(-0.39%)
Sep 30, 2021 4.486 4.513 4.451 4.469 2,543,212 +0.00(+0.00%)
Sep 29, 2021 4.486 4.491 4.451 4.469 1,727,524 +0.08(+1.80%)
Sep 28, 2021 4.460 4.486 4.381 4.390 3,502,939 +0.00(+0.00%)
Sep 27, 2021 4.346 4.398 4.346 4.390 1,586,286 +0.12(+2.88%)
Sep 24, 2021 4.240 4.293 4.240 4.267 1,156,354 +0.08(+1.89%)
Sep 23, 2021 4.144 4.205 4.139 4.188 1,901,324 +0.04(+0.85%)
Sep 22, 2021 4.117 4.179 4.113 4.153 1,571,715 +0.05(+1.28%)
Sep 21, 2021 4.126 4.153 4.082 4.100 1,524,378 -0.04(-0.85%)
Sep 20, 2021 4.126 4.144 4.087 4.135 2,747,032 -0.12(-2.89%)
Sep 17, 2021 4.319 4.341 4.249 4.258 1,566,723 -0.04(-1.02%)
Sep 16, 2021 4.328 4.337 4.284 4.302 863,577 -0.02(-0.41%)
Sep 15, 2021 4.293 4.324 4.280 4.319 1,279,864 +0.04(+0.82%)
Sep 14, 2021 4.372 4.376 4.275 4.284 1,363,175 -0.07(-1.61%)
Sep 13, 2021 4.311 4.363 4.284 4.354 1,405,269 +0.12(+2.90%)
Sep 10, 2021 4.275 4.280 4.232 4.232 1,065,064 -0.02(-0.41%)
Sep 09, 2021 4.258 4.284 4.240 4.249 1,017,661 -0.01(-0.21%)
Sep 08, 2021 4.275 4.297 4.240 4.258 1,257,662 -0.04(-0.82%)
Sep 07, 2021 4.302 4.328 4.284 4.293 1,095,226 -0.03(-0.61%)
Sep 03, 2021 4.319 4.328 4.297 4.319 1,148,241 -0.02(-0.40%)
Sep 02, 2021 4.319 4.354 4.311 4.337 947,339 +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.