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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 6.177 6.222 6.154 6.188 871,958 +0.06(+0.93%)
Sep 29, 2004 6.136 6.171 6.114 6.131 499,857 +0.02(+0.28%)
Sep 28, 2004 6.079 6.148 6.045 6.114 963,936 +0.06(+0.95%)
Sep 27, 2004 6.062 6.102 6.033 6.056 1,326,962 -0.12(-1.95%)
Sep 24, 2004 6.188 6.222 6.171 6.177 711,738 -0.06(-0.92%)
Sep 23, 2004 6.274 6.274 6.217 6.234 959,922 -0.13(-1.98%)
Sep 22, 2004 6.389 6.423 6.303 6.360 1,140,388 -0.15(-2.37%)
Sep 21, 2004 6.434 6.532 6.411 6.515 715,229 +0.13(+1.97%)
Sep 20, 2004 6.371 6.406 6.354 6.389 548,203 -0.07(-1.06%)
Sep 17, 2004 6.440 6.509 6.406 6.457 535,287 +0.02(+0.36%)
Sep 16, 2004 6.366 6.434 6.348 6.434 603,354 -0.05(-0.71%)
Sep 15, 2004 6.515 6.515 6.429 6.480 683,290 -0.01(-0.09%)
Sep 14, 2004 6.474 6.503 6.446 6.486 523,245 -0.02(-0.35%)
Sep 13, 2004 6.492 6.572 6.457 6.509 828,151 +0.04(+0.62%)
Sep 10, 2004 6.429 6.515 6.400 6.469 734,253 +0.07(+1.16%)
Sep 09, 2004 6.394 6.417 6.343 6.394 409,799 +0.00(+0.00%)
Sep 08, 2004 6.337 6.463 6.337 6.394 656,063 +0.00(+0.00%)
Sep 07, 2004 6.377 6.429 6.337 6.394 672,993 +0.07(+1.18%)
Sep 03, 2004 6.337 6.360 6.285 6.320 392,346 +0.02(+0.27%)
Sep 02, 2004 6.222 6.320 6.205 6.303 545,236 +0.13(+2.14%)
Sep 01, 2004 6.182 6.222 6.159 6.171 460,064 +0.02(+0.28%)
Aug 31, 2004 6.148 6.171 6.102 6.154 700,394 -0.01(-0.19%)
Aug 30, 2004 6.182 6.234 6.165 6.165 442,437 -0.03(-0.55%)
Aug 27, 2004 6.240 6.240 6.171 6.199 479,263 -0.09(-1.46%)
Aug 26, 2004 6.245 6.308 6.217 6.291 628,836 -0.02(-0.27%)
Aug 25, 2004 6.188 6.326 6.159 6.308 2,349,366 +0.15(+2.42%)
Aug 24, 2004 6.171 6.188 6.131 6.159 579,095 +0.04(+0.66%)
Aug 23, 2004 6.228 6.240 6.114 6.119 628,312 -0.01(-0.09%)
Aug 20, 2004 6.039 6.159 6.028 6.125 606,845 -0.02(-0.28%)
Aug 19, 2004 6.182 6.182 6.102 6.142 657,285 -0.02(-0.37%)
Aug 18, 2004 5.987 6.205 5.987 6.165 1,057,834 +0.13(+2.09%)
Aug 17, 2004 6.073 6.125 6.022 6.039 570,194 -0.03(-0.47%)
Aug 16, 2004 5.965 6.085 5.942 6.068 1,342,844 +0.07(+1.24%)
Aug 13, 2004 5.976 6.091 5.965 5.993 734,951 +0.03(+0.48%)
Aug 12, 2004 5.987 6.022 5.890 5.965 991,687 -0.30(-4.84%)
Aug 11, 2004 6.205 6.285 6.119 6.268 873,878 +0.02(+0.27%)
Aug 10, 2004 6.159 6.268 6.159 6.251 454,305 +0.09(+1.49%)
Aug 09, 2004 6.199 6.211 6.096 6.159 966,031 -0.07(-1.10%)
Aug 06, 2004 6.291 6.320 6.222 6.228 523,594 -0.11(-1.81%)
Aug 05, 2004 6.434 6.457 6.314 6.343 419,224 -0.04(-0.63%)
Aug 04, 2004 6.262 6.417 6.257 6.383 455,526 -0.01(-0.18%)
Aug 03, 2004 6.411 6.480 6.383 6.394 532,669 -0.05(-0.80%)
Aug 02, 2004 6.394 6.446 6.366 6.446 625,345 -0.05(-0.79%)
Jul 30, 2004 6.520 6.532 6.463 6.497 254,641 -0.03(-0.53%)
Jul 29, 2004 6.515 6.572 6.474 6.532 367,214 +0.00(+0.00%)
Jul 28, 2004 6.526 6.572 6.411 6.532 751,881 +0.04(+0.62%)
Jul 27, 2004 6.429 6.509 6.417 6.492 531,797 +0.14(+2.26%)
Jul 26, 2004 6.417 6.434 6.326 6.348 376,289 -0.07(-1.07%)
Jul 23, 2004 6.457 6.469 6.389 6.417 2,120,905 -0.15(-2.35%)
Jul 22, 2004 6.566 6.601 6.486 6.572 535,985 -0.03(-0.52%)
Jul 21, 2004 6.692 6.755 6.606 6.606 1,241,267 +0.03(+0.52%)
Jul 20, 2004 6.520 6.589 6.492 6.572 862,359 +0.03(+0.53%)
Jul 19, 2004 6.463 6.555 6.446 6.538 778,409 +0.01(+0.09%)
Jul 16, 2004 6.635 6.641 6.515 6.532 376,115 +0.03(+0.44%)
Jul 15, 2004 6.595 6.606 6.474 6.503 477,866 -0.14(-2.07%)
Jul 14, 2004 6.595 6.698 6.589 6.641 290,420 -0.06(-0.94%)
Jul 13, 2004 6.709 6.721 6.646 6.704 617,666 -0.06(-0.85%)
Jul 12, 2004 6.738 6.772 6.715 6.761 327,246 +0.01(+0.08%)
Jul 09, 2004 6.704 6.778 6.686 6.755 536,858 +0.09(+1.38%)
Jul 08, 2004 6.709 6.732 6.658 6.664 552,740 -0.10(-1.44%)
Jul 07, 2004 6.732 6.795 6.715 6.761 310,316 +0.02(+0.34%)
Jul 06, 2004 6.761 6.761 6.704 6.738 806,160 -0.28(-3.92%)
Jul 02, 2004 7.002 7.042 6.962 7.013 488,338 +0.06(+0.91%)
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.