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

Aegon N.V. ADR (NY: AEG )

6.120 -0.070 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 29, 2013 5.605 5.624 5.574 5.586 386,876 -0.01(-0.11%)
Nov 27, 2013 5.605 5.618 5.574 5.593 1,072,732 +0.02(+0.34%)
Nov 26, 2013 5.586 5.599 5.558 5.574 1,368,274 +0.07(+1.26%)
Nov 25, 2013 5.586 5.599 5.498 5.504 5,737,786 -0.06(-1.13%)
Nov 22, 2013 5.555 5.567 5.517 5.567 1,870,748 +0.06(+1.14%)
Nov 21, 2013 5.492 5.517 5.473 5.504 2,042,997 +0.16(+3.06%)
Nov 20, 2013 5.385 5.398 5.319 5.341 1,144,529 -0.01(-0.23%)
Nov 19, 2013 5.353 5.385 5.341 5.353 2,860,360 +0.00(+0.00%)
Nov 18, 2013 5.385 5.410 5.353 5.353 1,680,950 -0.01(-0.23%)
Nov 15, 2013 5.341 5.372 5.322 5.366 2,347,351 +0.02(+0.35%)
Nov 14, 2013 5.328 5.360 5.316 5.347 1,546,246 -0.03(-0.47%)
Nov 13, 2013 5.291 5.385 5.284 5.372 1,942,389 +0.16(+3.02%)
Nov 12, 2013 5.234 5.265 5.190 5.215 1,589,349 +0.07(+1.34%)
Nov 11, 2013 5.146 5.158 5.108 5.146 1,845,423 +0.03(+0.49%)
Nov 08, 2013 4.957 5.121 4.957 5.121 7,181,413 +0.18(+3.56%)
Nov 07, 2013 4.970 5.007 4.945 4.945 1,522,268 -0.04(-0.76%)
Nov 06, 2013 4.938 4.982 4.926 4.982 1,852,974 +0.13(+2.59%)
Nov 05, 2013 4.894 4.901 4.857 4.857 1,218,276 -0.10(-2.03%)
Nov 04, 2013 4.957 4.957 4.916 4.957 775,020 +0.01(+0.25%)
Nov 01, 2013 4.901 4.951 4.894 4.945 1,662,307 -0.06(-1.26%)
Oct 31, 2013 4.995 5.033 4.979 5.007 942,049 +0.02(+0.38%)
Oct 30, 2013 5.026 5.039 4.963 4.989 1,623,602 -0.02(-0.38%)
Oct 29, 2013 5.001 5.020 4.992 5.007 1,044,669 +0.05(+1.02%)
Oct 28, 2013 4.989 4.995 4.945 4.957 1,224,909 -0.06(-1.13%)
Oct 25, 2013 5.045 5.045 4.995 5.014 1,361,019 -0.10(-1.97%)
Oct 24, 2013 5.121 5.127 5.096 5.114 648,375 +0.05(+0.99%)
Oct 23, 2013 5.064 5.083 5.045 5.064 744,943 -0.03(-0.49%)
Oct 22, 2013 5.077 5.127 5.070 5.089 1,200,318 +0.00(+0.00%)
Oct 21, 2013 5.140 5.140 5.077 5.089 1,333,220 -0.07(-1.34%)
Oct 18, 2013 5.121 5.165 5.102 5.158 1,137,442 +0.08(+1.49%)
Oct 17, 2013 5.014 5.096 5.014 5.083 1,826,145 +0.09(+1.76%)
Oct 16, 2013 4.945 5.014 4.932 4.995 1,127,071 +0.06(+1.28%)
Oct 15, 2013 4.945 4.957 4.926 4.932 788,770 -0.01(-0.25%)
Oct 14, 2013 4.882 4.945 4.875 4.945 777,961 +0.05(+1.03%)
Oct 11, 2013 4.863 4.894 4.863 4.894 1,232,074 +0.03(+0.65%)
Oct 10, 2013 4.857 4.882 4.844 4.863 2,026,565 +0.13(+2.66%)
Oct 09, 2013 4.750 4.750 4.699 4.737 1,188,545 -0.01(-0.27%)
Oct 08, 2013 4.812 4.825 4.750 4.750 620,606 -0.06(-1.18%)
Oct 07, 2013 4.794 4.825 4.794 4.806 739,161 -0.05(-1.04%)
Oct 04, 2013 4.863 4.882 4.847 4.857 757,310 +0.01(+0.13%)
Oct 03, 2013 4.875 4.888 4.831 4.850 1,354,683 +0.02(+0.39%)
Oct 02, 2013 4.825 4.838 4.781 4.831 1,389,417 +0.04(+0.79%)
Oct 01, 2013 4.718 4.794 4.712 4.794 1,398,465 +0.14(+2.97%)
Sep 30, 2013 4.636 4.680 4.624 4.655 1,109,745 -0.04(-0.94%)
Sep 27, 2013 4.687 4.718 4.687 4.699 719,563 +0.01(+0.13%)
Sep 26, 2013 4.693 4.717 4.680 4.693 756,698 -0.05(-1.06%)
Sep 25, 2013 4.750 4.786 4.737 4.743 693,894 +0.02(+0.40%)
Sep 24, 2013 4.756 4.768 4.724 4.724 872,163 -0.01(-0.27%)
Sep 23, 2013 4.750 4.756 4.724 4.737 1,202,996 +0.01(+0.13%)
Sep 20, 2013 4.762 4.781 4.724 4.731 1,726,200 +0.02(+0.40%)
Sep 19, 2013 4.768 4.775 4.712 4.712 3,843,216 -0.25(-4.95%)
Sep 18, 2013 4.857 4.985 4.841 4.957 2,769,156 +0.11(+2.34%)
Sep 17, 2013 4.812 4.844 4.800 4.844 762,541 +0.01(+0.13%)
Sep 16, 2013 4.844 4.847 4.787 4.838 1,579,531 +0.03(+0.65%)
Sep 13, 2013 4.794 4.819 4.746 4.806 872,670 +0.00(+0.00%)
Sep 12, 2013 4.825 4.838 4.794 4.806 939,387 -0.08(-1.55%)
Sep 11, 2013 4.825 4.882 4.819 4.882 976,458 +0.08(+1.57%)
Sep 10, 2013 4.794 4.822 4.781 4.806 2,648,882 +0.09(+1.87%)
Sep 09, 2013 4.680 4.724 4.668 4.718 830,313 +0.11(+2.32%)
Sep 06, 2013 4.649 4.661 4.570 4.611 1,314,309 -0.01(-0.27%)
Sep 05, 2013 4.592 4.624 4.567 4.624 1,718,135 +0.04(+0.82%)
Sep 04, 2013 4.504 4.592 4.479 4.586 1,520,415 +0.05(+1.11%)
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.