Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 4.324 4.341 4.297 4.306 1,262,703 +0.00(+0.00%)
Aug 31, 2021 4.297 4.332 4.284 4.306 1,515,419 +0.00(+0.00%)
Aug 30, 2021 4.332 4.332 4.297 4.306 1,094,451 -0.04(-1.01%)
Aug 27, 2021 4.306 4.359 4.293 4.350 814,047 +0.04(+1.02%)
Aug 26, 2021 4.368 4.376 4.306 4.306 1,516,526 -0.05(-1.15%)
Aug 25, 2021 4.330 4.356 4.300 4.356 1,331,736 +0.06(+1.41%)
Aug 24, 2021 4.261 4.296 4.261 4.296 747,651 +0.04(+1.01%)
Aug 23, 2021 4.253 4.266 4.240 4.253 1,379,966 +0.03(+0.82%)
Aug 20, 2021 4.158 4.218 4.158 4.218 1,787,372 +0.04(+1.03%)
Aug 19, 2021 4.158 4.192 4.141 4.175 2,597,878 -0.08(-1.83%)
Aug 18, 2021 4.235 4.296 4.227 4.253 2,353,365 +0.05(+1.23%)
Aug 17, 2021 4.244 4.274 4.179 4.201 2,796,192 -0.11(-2.60%)
Aug 16, 2021 4.287 4.313 4.261 4.313 3,681,925 +0.04(+1.01%)
Aug 13, 2021 4.287 4.304 4.244 4.270 3,575,174 +0.07(+1.64%)
Aug 12, 2021 4.244 4.287 4.179 4.201 3,293,552 +0.27(+6.80%)
Aug 11, 2021 3.882 3.938 3.869 3.933 1,698,529 +0.08(+2.01%)
Aug 10, 2021 3.813 3.864 3.804 3.856 1,516,440 +0.04(+1.13%)
Aug 09, 2021 3.804 3.830 3.787 3.813 1,734,004 +0.03(+0.68%)
Aug 06, 2021 3.761 3.787 3.752 3.787 1,703,067 +0.07(+1.86%)
Aug 05, 2021 3.701 3.734 3.701 3.718 1,089,394 +0.04(+1.17%)
Aug 04, 2021 3.675 3.701 3.657 3.675 1,166,172 -0.04(-1.16%)
Aug 03, 2021 3.683 3.718 3.632 3.718 2,463,301 +0.08(+2.13%)
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.