Aegon N.V. (NY: AEG )

4.040 USD -0.190 (-4.49%)
Official Closing Price Updated: 7:29 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.340 4.400 4.312 4.370 1,013,547 +0.29(+7.11%)
Nov 29, 2011 4.040 4.110 4.015 4.080 1,931,469 +0.07(+1.75%)
Nov 28, 2011 4.060 4.090 3.970 4.010 867,442 +0.34(+9.26%)
Nov 25, 2011 3.680 3.760 3.660 3.670 889,712 -0.07(-1.87%)
Nov 23, 2011 3.850 3.860 3.730 3.740 1,109,674 -0.17(-4.35%)
Nov 22, 2011 3.950 3.970 3.850 3.910 1,344,662 -0.07(-1.76%)
Nov 21, 2011 4.030 4.030 3.940 3.980 908,296 -0.18(-4.33%)
Nov 18, 2011 4.200 4.220 4.120 4.160 1,371,552 +0.01(+0.24%)
Nov 17, 2011 4.250 4.260 4.110 4.150 668,285 -0.06(-1.43%)
Nov 16, 2011 4.270 4.320 4.195 4.210 569,626 -0.10(-2.32%)
Nov 15, 2011 4.290 4.340 4.250 4.310 1,292,941 -0.07(-1.60%)
Nov 14, 2011 4.420 4.460 4.330 4.380 734,621 -0.19(-4.16%)
Nov 11, 2011 4.580 4.640 4.550 4.570 665,731 +0.22(+5.06%)
Nov 10, 2011 4.420 4.420 4.250 4.350 460,789 +0.14(+3.33%)
Nov 09, 2011 4.260 4.280 4.150 4.210 1,256,360 -0.44(-9.46%)
Nov 08, 2011 4.630 4.680 4.520 4.650 884,780 +0.09(+1.97%)
Nov 07, 2011 4.550 4.610 4.465 4.560 529,829 -0.04(-0.87%)
Nov 04, 2011 4.620 4.640 4.490 4.600 697,092 -0.18(-3.77%)
Nov 03, 2011 4.780 4.830 4.600 4.780 1,137,167 +0.17(+3.69%)
Nov 02, 2011 4.560 4.620 4.510 4.610 588,148 +0.27(+6.22%)
Nov 01, 2011 4.330 4.430 4.270 4.340 1,567,641 -0.44(-9.21%)
Oct 31, 2011 4.930 4.940 4.770 4.780 2,441,498 -0.33(-6.46%)
Oct 28, 2011 5.060 5.140 5.050 5.110 937,947 -0.30(-5.55%)
Oct 27, 2011 5.310 5.430 5.210 5.410 2,046,648 +0.60(+12.47%)
Oct 26, 2011 4.880 4.890 4.640 4.810 812,074 +0.08(+1.69%)
Oct 25, 2011 4.800 4.820 4.680 4.730 813,658 -0.11(-2.27%)
Oct 24, 2011 4.710 4.900 4.710 4.840 565,888 +0.15(+3.20%)
Oct 21, 2011 4.630 4.710 4.624 4.690 659,559 +0.15(+3.30%)
Oct 20, 2011 4.520 4.540 4.380 4.540 939,521 -0.04(-0.87%)
Oct 19, 2011 4.630 4.670 4.550 4.580 684,485 -0.04(-0.87%)
Oct 18, 2011 4.500 4.650 4.400 4.620 1,467,954 +0.01(+0.22%)
Oct 17, 2011 4.780 4.780 4.580 4.610 851,290 -0.27(-5.53%)
Oct 14, 2011 4.910 4.950 4.820 4.880 759,196 +0.09(+1.88%)
Oct 13, 2011 4.840 4.840 4.687 4.790 664,263 -0.19(-3.82%)
Oct 12, 2011 5.010 5.090 4.960 4.980 1,640,424 +0.35(+7.56%)
Oct 11, 2011 4.540 4.650 4.520 4.630 678,078 -0.03(-0.64%)
Oct 10, 2011 4.530 4.660 4.530 4.660 830,476 +0.35(+8.12%)
Oct 07, 2011 4.440 4.450 4.290 4.310 982,774 -0.09(-2.05%)
Oct 06, 2011 4.450 4.450 4.320 4.400 1,380,002 +0.17(+4.02%)
Oct 05, 2011 4.090 4.230 4.050 4.230 2,594,591 +0.22(+5.49%)
Oct 04, 2011 3.830 4.030 3.780 4.010 2,835,773 +0.18(+4.70%)
Oct 03, 2011 3.990 4.070 3.830 3.830 1,646,380 -0.22(-5.43%)
Sep 30, 2011 4.130 4.190 4.050 4.050 1,895,682 -0.22(-5.15%)
Sep 29, 2011 4.300 4.370 4.190 4.270 1,230,010 +0.18(+4.40%)
Sep 28, 2011 4.210 4.250 4.070 4.090 1,918,351 +0.00(+0.00%)
Sep 27, 2011 4.110 4.220 4.050 4.090 1,669,466 +0.18(+4.60%)
Sep 26, 2011 3.760 3.910 3.660 3.910 1,275,349 +0.29(+8.01%)
Sep 23, 2011 3.540 3.660 3.537 3.620 1,470,769 -0.05(-1.36%)
Sep 22, 2011 3.710 3.750 3.600 3.670 1,700,623 -0.23(-5.90%)
Sep 21, 2011 4.100 4.130 3.900 3.900 794,484 -0.08(-2.01%)
Sep 20, 2011 4.030 4.080 3.960 3.980 859,311 -0.07(-1.73%)
Sep 19, 2011 4.050 4.060 3.982 4.050 2,743,332 -0.29(-6.68%)
Sep 16, 2011 4.350 4.410 4.270 4.340 788,173 +0.04(+0.93%)
Sep 15, 2011 4.230 4.300 4.160 4.300 2,182,839 +0.25(+6.17%)
Sep 14, 2011 3.920 4.120 3.820 4.050 1,430,249 +0.18(+4.65%)
Sep 13, 2011 3.840 3.930 3.800 3.870 1,546,431 +0.07(+1.84%)
Sep 12, 2011 3.740 3.840 3.670 3.800 2,216,000 -0.11(-2.81%)
Sep 09, 2011 3.970 4.020 3.850 3.910 1,527,199 -0.25(-6.01%)
Sep 08, 2011 4.190 4.290 4.160 4.160 829,354 -0.05(-1.19%)
Sep 07, 2011 4.080 4.240 4.070 4.210 865,449 +0.27(+6.85%)
Sep 06, 2011 3.870 3.980 3.815 3.940 1,438,802 -0.31(-7.29%)
Sep 02, 2011 4.310 4.340 4.240 4.250 1,603,141 -0.19(-4.28%)
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.