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

Aegon N.V. ADR (NY: AEG )

6.240 +0.070 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2012 2.721 2.745 2.709 2.727 884,121 +0.15(+5.96%)
Jun 28, 2012 2.526 2.579 2.514 2.573 471,036 +0.00(+0.00%)
Jun 27, 2012 2.532 2.579 2.520 2.573 400,957 +0.05(+2.11%)
Jun 26, 2012 2.514 2.526 2.479 2.520 702,353 +0.01(+0.47%)
Jun 25, 2012 2.538 2.539 2.497 2.508 736,059 -0.15(-5.77%)
Jun 22, 2012 2.680 2.686 2.626 2.662 731,991 +0.05(+1.81%)
Jun 21, 2012 2.745 2.762 2.597 2.615 1,368,131 -0.08(-2.85%)
Jun 20, 2012 2.691 2.715 2.656 2.691 951,662 +0.06(+2.24%)
Jun 19, 2012 2.579 2.656 2.573 2.632 765,553 +0.12(+4.94%)
Jun 18, 2012 2.497 2.532 2.485 2.508 828,718 -0.05(-2.07%)
Jun 15, 2012 2.497 2.562 2.497 2.562 1,089,236 +0.15(+6.11%)
Jun 14, 2012 2.379 2.438 2.379 2.414 528,413 +0.04(+1.49%)
Jun 13, 2012 2.367 2.423 2.367 2.379 395,325 -0.02(-0.74%)
Jun 12, 2012 2.390 2.408 2.349 2.396 686,203 +0.00(+0.00%)
Jun 11, 2012 2.503 2.508 2.390 2.396 535,587 -0.09(-3.56%)
Jun 08, 2012 2.408 2.485 2.408 2.485 510,404 -0.01(-0.24%)
Jun 07, 2012 2.573 2.573 2.491 2.491 809,286 -0.04(-1.63%)
Jun 06, 2012 2.461 2.532 2.455 2.532 865,742 +0.13(+5.41%)
Jun 05, 2012 2.361 2.414 2.361 2.402 1,087,456 +0.01(+0.49%)
Jun 04, 2012 2.390 2.408 2.367 2.390 742,947 +0.05(+2.27%)
Jun 01, 2012 2.361 2.373 2.320 2.337 1,733,962 -0.17(-6.60%)
May 31, 2012 2.520 2.526 2.461 2.503 906,394 -0.02(-0.70%)
May 30, 2012 2.526 2.538 2.503 2.520 917,760 -0.06(-2.29%)
May 29, 2012 2.585 2.591 2.532 2.579 860,108 +0.04(+1.63%)
May 25, 2012 2.556 2.585 2.532 2.538 496,469 -0.01(-0.23%)
May 24, 2012 2.573 2.585 2.514 2.544 667,676 -0.03(-1.15%)
May 23, 2012 2.538 2.573 2.497 2.573 868,522 +0.01(+0.23%)
May 22, 2012 2.567 2.626 2.544 2.567 998,679 +0.06(+2.59%)
May 21, 2012 2.438 2.514 2.438 2.503 917,499 +0.07(+2.91%)
May 18, 2012 2.455 2.467 2.408 2.432 815,443 +0.03(+1.15%)
May 17, 2012 2.438 2.461 2.404 2.404 891,166 -0.07(-3.00%)
May 16, 2012 2.541 2.556 2.478 2.478 1,265,949 +0.00(+0.00%)
May 15, 2012 2.507 2.530 2.464 2.478 1,085,692 -0.07(-2.70%)
May 14, 2012 2.530 2.573 2.524 2.547 786,192 -0.08(-3.05%)
May 11, 2012 2.622 2.690 2.622 2.627 975,534 -0.06(-2.13%)
May 10, 2012 2.702 2.730 2.685 2.685 1,427,475 +0.23(+9.32%)
May 09, 2012 2.410 2.484 2.387 2.456 795,493 -0.06(-2.28%)
May 08, 2012 2.513 2.524 2.461 2.513 1,415,076 -0.07(-2.66%)
May 07, 2012 2.547 2.599 2.541 2.582 4,297,208 +0.06(+2.50%)
May 04, 2012 2.570 2.582 2.513 2.519 1,044,215 -0.08(-3.08%)
May 03, 2012 2.633 2.650 2.576 2.599 1,225,975 -0.03(-1.09%)
May 02, 2012 2.622 2.644 2.593 2.627 730,067 -0.04(-1.50%)
May 01, 2012 2.650 2.702 2.650 2.667 782,731 -0.02(-0.64%)
Apr 30, 2012 2.696 2.696 2.639 2.685 659,401 -0.06(-2.09%)
Apr 27, 2012 2.759 2.759 2.713 2.742 907,924 +0.02(+0.84%)
Apr 26, 2012 2.662 2.742 2.662 2.719 712,951 -0.02(-0.63%)
Apr 25, 2012 2.753 2.770 2.714 2.736 987,907 +0.09(+3.24%)
Apr 24, 2012 2.593 2.679 2.587 2.650 607,133 +0.06(+2.21%)
Apr 23, 2012 2.536 2.593 2.519 2.593 1,124,443 -0.15(-5.43%)
Apr 20, 2012 2.759 2.776 2.730 2.742 582,954 +0.05(+1.92%)
Apr 19, 2012 2.702 2.739 2.667 2.690 708,749 -0.05(-1.88%)
Apr 18, 2012 2.759 2.793 2.736 2.742 670,350 -0.07(-2.64%)
Apr 17, 2012 2.799 2.828 2.765 2.816 732,790 +0.13(+4.68%)
Apr 16, 2012 2.719 2.719 2.650 2.690 978,251 -0.02(-0.63%)
Apr 13, 2012 2.759 2.759 2.696 2.707 939,535 -0.13(-4.44%)
Apr 12, 2012 2.765 2.845 2.765 2.833 753,428 +0.04(+1.43%)
Apr 11, 2012 2.833 2.851 2.782 2.793 907,155 +0.07(+2.74%)
Apr 10, 2012 2.805 2.828 2.707 2.719 1,358,018 -0.17(-5.94%)
Apr 09, 2012 2.896 2.919 2.873 2.891 594,930 -0.07(-2.51%)
Apr 05, 2012 2.885 2.965 2.885 2.965 971,439 +0.00(+0.00%)
Apr 04, 2012 2.994 3.022 2.936 2.965 1,064,635 -0.12(-3.90%)
Apr 03, 2012 3.160 3.171 3.062 3.085 968,071 -0.12(-3.75%)
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.