Aegon N.V. ADR (NY: AEG )

4.470 USD -0.350 (-7.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.390 4.470 4.340 4.470 3,477,701 -0.35(-7.26%)
Nov 24, 2021 4.830 4.865 4.810 4.820 1,556,632 +0.04(+0.84%)
Nov 23, 2021 4.730 4.780 4.715 4.780 1,359,544 +0.05(+1.06%)
Nov 22, 2021 4.740 4.790 4.710 4.730 2,052,487 -0.02(-0.42%)
Nov 19, 2021 4.780 4.780 4.710 4.750 2,229,064 -0.17(-3.46%)
Nov 18, 2021 4.930 4.950 4.920 4.920 1,251,660 +0.01(+0.20%)
Nov 17, 2021 4.930 4.950 4.910 4.910 1,845,699 +0.00(+0.00%)
Nov 16, 2021 4.940 4.955 4.910 4.910 1,232,999 +0.00(+0.00%)
Nov 15, 2021 4.880 4.925 4.850 4.910 1,368,108 +0.02(+0.41%)
Nov 12, 2021 4.880 4.900 4.860 4.890 1,300,332 +0.02(+0.41%)
Nov 11, 2021 4.870 4.910 4.855 4.870 1,574,708 +0.02(+0.41%)
Nov 10, 2021 4.930 4.850 4.850 2,084,690 -0.04(-0.82%)
Nov 09, 2021 4.940 4.940 4.880 4.890 1,269,708 -0.06(-1.21%)
Nov 08, 2021 4.980 5.015 4.950 4.950 1,218,432 -0.04(-0.80%)
Nov 05, 2021 5.000 5.025 4.940 4.990 2,214,324 +0.06(+1.22%)
Nov 04, 2021 5.070 5.070 4.875 4.930 2,632,396 -0.13(-2.57%)
Nov 03, 2021 4.980 5.120 4.975 5.060 2,131,191 +0.02(+0.40%)
Nov 02, 2021 4.990 5.040 4.970 5.040 1,479,817 -0.04(-0.79%)
Nov 01, 2021 5.060 5.050 5.041 5.080 1,101,258 +0.03(+0.59%)
Oct 29, 2021 5.060 5.080 5.000 5.050 1,838,155 -0.05(-0.98%)
Oct 28, 2021 5.090 5.110 5.070 5.100 1,289,746 +0.00(+0.00%)
Oct 27, 2021 5.160 5.200 5.100 5.100 1,992,702 -0.12(-2.30%)
Oct 26, 2021 5.260 5.220 882,786 +0.00(+0.00%)
Oct 25, 2021 5.240 5.240 5.210 5.220 992,216 -0.03(-0.57%)
Oct 22, 2021 5.180 5.250 5.150 5.250 1,212,107 +0.09(+1.74%)
Oct 21, 2021 5.180 5.200 5.140 5.160 1,021,816 -0.01(-0.19%)
Oct 20, 2021 5.140 5.195 5.130 5.170 1,874,285 -0.01(-0.19%)
Oct 19, 2021 5.150 5.180 5.150 5.180 976,671 +0.06(+1.17%)
Oct 18, 2021 5.120 5.145 5.100 5.120 1,133,483 -0.06(-1.16%)
Oct 15, 2021 5.160 5.190 5.130 5.180 1,185,335 +0.06(+1.17%)
Oct 14, 2021 5.130 5.148 5.110 5.120 947,282 +0.02(+0.39%)
Oct 13, 2021 5.140 5.150 5.060 5.100 2,026,522 -0.13(-2.49%)
Oct 12, 2021 5.220 5.250 5.181 5.230 1,142,815 +0.02(+0.38%)
Oct 11, 2021 5.260 5.290 5.200 5.210 1,189,687 -0.03(-0.57%)
Oct 08, 2021 5.220 5.260 5.205 5.240 1,406,984 +0.06(+1.16%)
Oct 07, 2021 5.200 5.240 5.170 5.180 1,626,994 +0.04(+0.78%)
Oct 06, 2021 5.080 5.160 5.050 5.140 3,040,463 -0.04(-0.77%)
Oct 05, 2021 5.080 5.190 5.065 5.180 3,479,628 +0.14(+2.78%)
Oct 04, 2021 5.050 5.112 5.030 5.040 1,594,239 -0.03(-0.59%)
Oct 01, 2021 5.050 5.090 4.981 5.070 1,755,845 -0.02(-0.39%)
Sep 30, 2021 5.110 5.140 5.070 5.090 2,232,746 +0.00(+0.00%)
Sep 29, 2021 5.110 5.115 5.070 5.090 1,516,635 +0.09(+1.80%)
Sep 28, 2021 5.080 5.110 4.990 5.000 3,075,313 +0.00(+0.00%)
Sep 27, 2021 4.950 5.010 4.950 5.000 1,392,638 +0.14(+2.88%)
Sep 24, 2021 4.830 4.890 4.830 4.860 1,015,191 +0.09(+1.89%)
Sep 23, 2021 4.720 4.790 4.715 4.770 1,669,218 +0.04(+0.85%)
Sep 22, 2021 4.690 4.760 4.685 4.730 1,379,846 +0.06(+1.28%)
Sep 21, 2021 4.700 4.730 4.650 4.670 1,338,288 -0.04(-0.85%)
Sep 20, 2021 4.700 4.720 4.655 4.710 2,411,685 -0.14(-2.89%)
Sep 17, 2021 4.920 4.945 4.840 4.850 1,375,464 -0.05(-1.02%)
Sep 16, 2021 4.930 4.940 4.880 4.900 758,155 -0.02(-0.41%)
Sep 15, 2021 4.890 4.925 4.875 4.920 1,123,623 +0.04(+0.82%)
Sep 14, 2021 4.980 4.985 4.870 4.880 1,196,764 -0.08(-1.61%)
Sep 13, 2021 4.910 4.970 4.880 4.960 1,233,719 +0.14(+2.90%)
Sep 10, 2021 4.870 4.875 4.820 4.820 935,045 -0.02(-0.41%)
Sep 09, 2021 4.850 4.880 4.830 4.840 893,429 -0.01(-0.21%)
Sep 08, 2021 4.870 4.895 4.830 4.850 1,104,132 -0.04(-0.82%)
Sep 07, 2021 4.900 4.930 4.880 4.890 961,525 -0.03(-0.61%)
Sep 03, 2021 4.920 4.930 4.895 4.920 1,008,068 -0.02(-0.40%)
Sep 02, 2021 4.920 4.960 4.910 4.940 831,692 +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.