Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.061 4.061 4.025 4.035 2,056,802 -0.01(-0.33%)
Nov 27, 2015 4.048 4.061 4.031 4.048 1,310,446 +0.03(+0.66%)
Nov 25, 2015 3.988 4.021 4.021 4.021 1,959,437 +0.12(+3.05%)
Nov 24, 2015 3.876 3.916 3.866 3.902 1,873,952 +0.03(+0.68%)
Nov 23, 2015 3.889 3.906 3.869 3.876 3,249,326 +0.01(+0.34%)
Nov 20, 2015 3.896 3.909 3.863 3.863 1,586,004 -0.04(-1.02%)
Nov 19, 2015 3.889 3.922 3.882 3.902 1,866,639 +0.11(+2.79%)
Nov 18, 2015 3.770 3.810 3.763 3.797 2,188,549 +0.12(+3.24%)
Nov 17, 2015 3.697 3.724 3.671 3.677 2,421,600 +0.03(+0.72%)
Nov 16, 2015 3.585 3.658 3.578 3.651 2,626,137 -0.03(-0.90%)
Nov 13, 2015 3.625 3.704 3.591 3.684 2,496,350 +0.08(+2.20%)
Nov 12, 2015 3.638 3.658 3.598 3.605 4,334,488 -0.46(-11.38%)
Nov 11, 2015 4.081 4.094 4.041 4.068 1,520,494 +0.01(+0.33%)
Nov 10, 2015 4.068 4.074 4.035 4.054 2,243,793 -0.11(-2.54%)
Nov 09, 2015 4.187 4.200 4.127 4.160 1,372,558 -0.02(-0.47%)
Nov 06, 2015 4.140 4.193 4.111 4.180 1,647,684 +0.10(+2.43%)
Nov 05, 2015 4.068 4.094 4.031 4.081 1,524,216 -0.03(-0.80%)
Nov 04, 2015 4.160 4.174 4.094 4.114 1,829,571 -0.05(-1.27%)
Nov 03, 2015 4.134 4.174 4.107 4.167 2,171,817 -0.03(-0.79%)
Nov 02, 2015 4.180 4.220 4.167 4.200 1,839,302 +0.13(+3.25%)
Oct 30, 2015 4.048 4.088 4.041 4.068 1,283,393 +0.03(+0.82%)
Oct 29, 2015 4.041 4.054 4.008 4.035 1,310,636 -0.03(-0.65%)
Oct 28, 2015 4.002 4.081 3.995 4.061 2,025,923 +0.09(+2.33%)
Oct 27, 2015 3.988 4.008 3.962 3.968 1,211,830 -0.09(-2.12%)
Oct 26, 2015 4.068 4.078 4.021 4.054 1,085,860 -0.01(-0.16%)
Oct 23, 2015 4.048 4.074 4.028 4.061 1,679,632 +0.05(+1.15%)
Oct 22, 2015 3.988 4.041 3.982 4.015 4,101,125 +0.12(+3.06%)
Oct 21, 2015 3.982 3.992 3.896 3.896 6,791,952 -0.10(-2.48%)
Oct 20, 2015 3.955 4.028 3.949 3.995 4,504,386 -0.10(-2.42%)
Oct 19, 2015 4.114 4.127 4.081 4.094 1,184,289 -0.04(-0.96%)
Oct 16, 2015 4.107 4.140 4.081 4.134 1,875,515 +0.05(+1.13%)
Oct 15, 2015 4.054 4.094 4.041 4.088 1,545,772 +0.03(+0.82%)
Oct 14, 2015 4.068 4.094 4.041 4.054 1,660,307 +0.00(+0.00%)
Oct 13, 2015 4.028 4.101 4.028 4.054 1,452,614 -0.09(-2.23%)
Oct 12, 2015 4.147 4.174 4.137 4.147 1,404,281 -0.02(-0.48%)
Oct 09, 2015 4.167 4.180 4.137 4.167 1,995,773 +0.03(+0.80%)
Oct 08, 2015 4.054 4.137 4.048 4.134 2,100,896 +0.07(+1.79%)
Oct 07, 2015 4.028 4.068 4.021 4.061 1,483,192 +0.13(+3.19%)
Oct 06, 2015 3.929 3.955 3.916 3.935 2,702,744 -0.01(-0.33%)
Oct 05, 2015 3.916 3.968 3.909 3.949 1,598,663 +0.11(+2.75%)
Oct 02, 2015 3.744 3.849 3.724 3.843 1,878,184 +0.09(+2.47%)
Oct 01, 2015 3.783 3.790 3.704 3.750 1,343,839 -0.05(-1.39%)
Sep 30, 2015 3.783 3.803 3.763 3.803 1,117,393 +0.09(+2.50%)
Sep 29, 2015 3.704 3.724 3.677 3.711 1,193,147 +0.01(+0.36%)
Sep 28, 2015 3.704 3.724 3.684 3.697 1,708,577 -0.11(-2.78%)
Sep 25, 2015 3.869 3.876 3.783 3.803 4,390,495 +0.09(+2.50%)
Sep 24, 2015 3.684 3.730 3.644 3.711 2,272,433 -0.02(-0.53%)
Sep 23, 2015 3.750 3.763 3.704 3.730 1,361,795 -0.02(-0.53%)
Sep 22, 2015 3.730 3.750 3.711 3.750 1,421,983 -0.09(-2.24%)
Sep 21, 2015 3.856 3.866 3.810 3.836 2,079,587 -0.04(-1.02%)
Sep 18, 2015 3.902 3.935 3.853 3.876 3,013,731 -0.24(-5.94%)
Sep 17, 2015 4.114 4.177 4.097 4.121 3,124,401 +0.03(+0.81%)
Sep 16, 2015 4.074 4.101 4.068 4.088 1,250,485 +0.04(+0.98%)
Sep 15, 2015 4.015 4.107 4.008 4.048 3,010,188 +0.08(+2.00%)
Sep 14, 2015 3.988 4.008 3.945 3.968 3,333,306 -0.02(-0.50%)
Sep 11, 2015 3.962 3.988 3.955 3.988 1,038,719 -0.05(-1.15%)
Sep 10, 2015 4.008 4.068 4.002 4.035 1,727,582 -0.01(-0.33%)
Sep 09, 2015 4.154 4.160 4.048 4.048 1,539,627 +0.01(+0.16%)
Sep 08, 2015 4.028 4.048 4.002 4.041 1,531,354 +0.16(+4.09%)
Sep 04, 2015 3.882 3.882 3.882 3.882 1,870,688 -0.13(-3.14%)
Sep 03, 2015 4.028 4.061 3.995 4.008 1,690,276 +0.01(+0.33%)
Sep 02, 2015 4.008 4.015 3.955 3.995 2,323,177 +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.