Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.065 4.065 4.029 4.039 2,054,766 -0.01(-0.33%)
Nov 27, 2015 4.052 4.065 4.035 4.052 1,309,148 +0.03(+0.66%)
Nov 25, 2015 3.992 4.025 4.025 4.025 1,957,497 +0.12(+3.05%)
Nov 24, 2015 3.880 3.919 3.870 3.906 1,872,096 +0.03(+0.68%)
Nov 23, 2015 3.893 3.910 3.873 3.880 3,246,108 +0.01(+0.34%)
Nov 20, 2015 3.900 3.913 3.866 3.866 1,584,433 -0.04(-1.02%)
Nov 19, 2015 3.893 3.926 3.886 3.906 1,864,790 +0.11(+2.79%)
Nov 18, 2015 3.774 3.814 3.767 3.800 2,186,382 +0.12(+3.24%)
Nov 17, 2015 3.701 3.727 3.674 3.681 2,419,202 +0.03(+0.72%)
Nov 16, 2015 3.588 3.661 3.582 3.655 2,623,537 -0.03(-0.90%)
Nov 13, 2015 3.628 3.708 3.595 3.688 2,493,878 +0.08(+2.20%)
Nov 12, 2015 3.641 3.661 3.602 3.608 4,330,196 -0.46(-11.38%)
Nov 11, 2015 4.085 4.098 4.045 4.072 1,518,989 +0.01(+0.33%)
Nov 10, 2015 4.072 4.078 4.039 4.058 2,241,571 -0.11(-2.54%)
Nov 09, 2015 4.191 4.204 4.131 4.164 1,371,199 -0.02(-0.47%)
Nov 06, 2015 4.145 4.198 4.115 4.184 1,646,052 +0.10(+2.43%)
Nov 05, 2015 4.072 4.098 4.035 4.085 1,522,707 -0.03(-0.80%)
Nov 04, 2015 4.164 4.178 4.098 4.118 1,827,760 -0.05(-1.27%)
Nov 03, 2015 4.138 4.178 4.111 4.171 2,169,666 -0.03(-0.79%)
Nov 02, 2015 4.184 4.224 4.171 4.204 1,837,481 +0.13(+3.25%)
Oct 30, 2015 4.052 4.092 4.045 4.072 1,282,122 +0.03(+0.82%)
Oct 29, 2015 4.045 4.058 4.012 4.039 1,309,339 -0.03(-0.65%)
Oct 28, 2015 4.006 4.085 3.999 4.065 2,023,917 +0.09(+2.33%)
Oct 27, 2015 3.992 4.012 3.966 3.972 1,210,630 -0.09(-2.12%)
Oct 26, 2015 4.072 4.082 4.025 4.058 1,084,785 -0.01(-0.16%)
Oct 23, 2015 4.052 4.078 4.032 4.065 1,677,969 +0.05(+1.15%)
Oct 22, 2015 3.992 4.045 3.986 4.019 4,097,064 +0.12(+3.06%)
Oct 21, 2015 3.986 3.996 3.900 3.900 6,785,227 -0.10(-2.48%)
Oct 20, 2015 3.959 4.032 3.953 3.999 4,499,926 -0.10(-2.42%)
Oct 19, 2015 4.118 4.131 4.085 4.098 1,183,116 -0.04(-0.96%)
Oct 16, 2015 4.111 4.145 4.085 4.138 1,873,658 +0.05(+1.13%)
Oct 15, 2015 4.058 4.098 4.045 4.092 1,544,241 +0.03(+0.82%)
Oct 14, 2015 4.072 4.098 4.045 4.058 1,658,663 +0.00(+0.00%)
Oct 13, 2015 4.032 4.105 4.032 4.058 1,451,175 -0.09(-2.23%)
Oct 12, 2015 4.151 4.178 4.141 4.151 1,402,891 -0.02(-0.48%)
Oct 09, 2015 4.171 4.184 4.141 4.171 1,993,796 +0.03(+0.80%)
Oct 08, 2015 4.058 4.141 4.052 4.138 2,098,816 +0.07(+1.79%)
Oct 07, 2015 4.032 4.072 4.025 4.065 1,481,724 +0.13(+3.19%)
Oct 06, 2015 3.933 3.959 3.919 3.939 2,700,068 -0.01(-0.33%)
Oct 05, 2015 3.919 3.972 3.913 3.953 1,597,080 +0.11(+2.75%)
Oct 02, 2015 3.747 3.853 3.727 3.847 1,876,324 +0.09(+2.47%)
Oct 01, 2015 3.787 3.794 3.708 3.754 1,342,509 -0.05(-1.39%)
Sep 30, 2015 3.787 3.807 3.767 3.807 1,116,286 +0.09(+2.50%)
Sep 29, 2015 3.708 3.727 3.681 3.714 1,191,966 +0.01(+0.36%)
Sep 28, 2015 3.708 3.727 3.688 3.701 1,706,886 -0.11(-2.78%)
Sep 25, 2015 3.873 3.880 3.787 3.807 4,386,148 +0.09(+2.50%)
Sep 24, 2015 3.688 3.734 3.648 3.714 2,270,183 -0.02(-0.53%)
Sep 23, 2015 3.754 3.767 3.708 3.734 1,360,446 -0.02(-0.53%)
Sep 22, 2015 3.734 3.754 3.714 3.754 1,420,574 -0.09(-2.24%)
Sep 21, 2015 3.860 3.870 3.814 3.840 2,077,528 -0.04(-1.02%)
Sep 18, 2015 3.906 3.939 3.857 3.880 3,010,746 -0.24(-5.94%)
Sep 17, 2015 4.118 4.181 4.102 4.125 3,121,307 +0.03(+0.81%)
Sep 16, 2015 4.078 4.105 4.072 4.092 1,249,247 +0.04(+0.98%)
Sep 15, 2015 4.019 4.111 4.012 4.052 3,007,207 +0.08(+2.00%)
Sep 14, 2015 3.992 4.012 3.949 3.972 3,330,006 -0.02(-0.50%)
Sep 11, 2015 3.966 3.992 3.959 3.992 1,037,690 -0.05(-1.15%)
Sep 10, 2015 4.012 4.072 4.006 4.039 1,725,872 -0.01(-0.33%)
Sep 09, 2015 4.158 4.164 4.052 4.052 1,538,103 +0.01(+0.16%)
Sep 08, 2015 4.032 4.052 4.006 4.045 1,529,838 +0.16(+4.09%)
Sep 04, 2015 3.886 3.886 3.886 3.886 1,868,835 -0.13(-3.14%)
Sep 03, 2015 4.032 4.065 3.999 4.012 1,688,602 +0.01(+0.33%)
Sep 02, 2015 4.012 4.019 3.959 3.999 2,320,877 +0.02(+0.50%)
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.