Aegon N.V. (NY: AEG )

4.230 USD -0.050 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.060 4.065 4.010 4.010 1,606,400 -0.12(-2.91%)
Jan 30, 2020 4.070 4.130 4.050 4.130 1,260,894 +0.04(+0.98%)
Jan 29, 2020 4.100 4.120 4.080 4.090 1,565,780 -0.02(-0.49%)
Jan 28, 2020 4.100 4.130 4.080 4.110 1,247,850 +0.04(+0.98%)
Jan 27, 2020 4.100 4.120 4.070 4.070 1,509,714 -0.15(-3.55%)
Jan 24, 2020 4.270 4.270 4.210 4.220 1,739,100 -0.03(-0.71%)
Jan 23, 2020 4.250 4.260 4.185 4.250 2,086,372 -0.01(-0.23%)
Jan 22, 2020 4.260 4.280 4.250 4.260 1,072,534 -0.05(-1.16%)
Jan 21, 2020 4.360 4.360 4.310 4.310 1,186,534 -0.06(-1.37%)
Jan 17, 2020 4.390 4.390 4.360 4.370 577,000 -0.02(-0.46%)
Jan 16, 2020 4.370 4.390 4.360 4.390 689,099 +0.04(+0.92%)
Jan 15, 2020 4.390 4.400 4.350 4.350 1,031,712 -0.06(-1.36%)
Jan 14, 2020 4.440 4.440 4.410 4.410 658,709 -0.04(-0.90%)
Jan 13, 2020 4.410 4.450 4.400 4.450 866,167 +0.04(+0.91%)
Jan 10, 2020 4.450 4.460 4.410 4.410 1,097,100 -0.05(-1.12%)
Jan 09, 2020 4.460 4.470 4.430 4.460 1,046,286 -0.02(-0.45%)
Jan 08, 2020 4.470 4.500 4.460 4.480 956,669 +0.05(+1.13%)
Jan 07, 2020 4.460 4.460 4.430 4.430 997,371 +0.01(+0.23%)
Jan 06, 2020 4.350 4.420 4.340 4.420 1,469,205 -0.10(-2.21%)
Jan 03, 2020 4.530 4.540 4.490 4.520 2,005,800 -0.08(-1.74%)
Jan 02, 2020 4.590 4.600 4.560 4.600 1,410,337 +0.07(+1.55%)
Dec 31, 2019 4.550 4.550 4.520 4.530 727,000 -0.03(-0.66%)
Dec 30, 2019 4.580 4.580 4.550 4.560 1,523,905 +0.01(+0.22%)
Dec 27, 2019 4.540 4.560 4.520 4.550 2,334,800 +0.04(+0.89%)
Dec 26, 2019 4.500 4.530 4.500 4.510 540,191 +0.02(+0.45%)
Dec 24, 2019 4.500 4.515 4.490 4.490 340,400 -0.03(-0.66%)
Dec 23, 2019 4.540 4.540 4.510 4.520 1,043,232 -0.01(-0.22%)
Dec 20, 2019 4.600 4.610 4.530 4.530 1,473,400 -0.09(-1.95%)
Dec 19, 2019 4.630 4.640 4.620 4.620 838,734 -0.01(-0.22%)
Dec 18, 2019 4.640 4.650 4.620 4.630 813,260 -0.06(-1.28%)
Dec 17, 2019 4.680 4.700 4.670 4.690 1,286,846 +0.06(+1.30%)
Dec 16, 2019 4.650 4.670 4.630 4.630 982,668 +0.02(+0.43%)
Dec 13, 2019 4.630 4.680 4.590 4.610 1,662,300 +0.01(+0.22%)
Dec 12, 2019 4.510 4.600 4.500 4.600 2,276,268 +0.15(+3.37%)
Dec 11, 2019 4.450 4.460 4.430 4.450 749,224 +0.01(+0.23%)
Dec 10, 2019 4.460 4.480 4.435 4.440 1,383,905 -0.03(-0.67%)
Dec 09, 2019 4.460 4.490 4.455 4.470 848,687 +0.01(+0.22%)
Dec 06, 2019 4.470 4.480 4.450 4.460 793,200 +0.05(+1.13%)
Dec 05, 2019 4.430 4.440 4.400 4.410 1,150,332 +0.02(+0.46%)
Dec 04, 2019 4.390 4.435 4.380 4.390 1,389,414 +0.05(+1.15%)
Dec 03, 2019 4.340 4.350 4.305 4.340 1,770,525 -0.09(-2.03%)
Dec 02, 2019 4.480 4.490 4.430 4.430 1,408,224 -0.04(-0.89%)
Nov 29, 2019 4.480 4.480 4.460 4.470 489,700 -0.01(-0.22%)
Nov 27, 2019 4.470 4.480 4.450 4.480 802,500 +0.03(+0.67%)
Nov 26, 2019 4.470 4.470 4.430 4.450 1,100,949 -0.07(-1.55%)
Nov 25, 2019 4.490 4.520 4.480 4.520 901,608 +0.00(+0.00%)
Nov 22, 2019 4.490 4.530 4.490 4.520 771,700 +0.04(+0.89%)
Nov 21, 2019 4.470 4.490 4.450 4.480 1,001,421 +0.01(+0.22%)
Nov 20, 2019 4.480 4.510 4.450 4.470 1,637,733 -0.10(-2.19%)
Nov 19, 2019 4.610 4.620 4.560 4.570 899,640 -0.01(-0.22%)
Nov 18, 2019 4.570 4.590 4.550 4.580 1,082,421 -0.04(-0.87%)
Nov 15, 2019 4.620 4.630 4.590 4.620 1,382,900 +0.05(+1.09%)
Nov 14, 2019 4.560 4.580 4.550 4.570 950,621 +0.00(+0.00%)
Nov 13, 2019 4.590 4.600 4.560 4.570 1,233,395 -0.09(-1.93%)
Nov 12, 2019 4.650 4.690 4.630 4.660 1,841,906 +0.05(+1.08%)
Nov 11, 2019 4.590 4.630 4.580 4.610 3,095,924 -0.01(-0.22%)
Nov 08, 2019 4.610 4.630 4.580 4.620 1,211,200 -0.01(-0.22%)
Nov 07, 2019 4.660 4.670 4.630 4.630 1,137,444 +0.01(+0.22%)
Nov 06, 2019 4.620 4.630 4.590 4.620 1,882,075 +0.05(+1.09%)
Nov 05, 2019 4.550 4.590 4.540 4.570 2,158,223 +0.08(+1.78%)
Nov 04, 2019 4.490 4.500 4.470 4.490 1,277,587 +0.07(+1.58%)
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.