Aegon N.V. (NY: AEG )

4.630 USD +0.010 (+0.22%)
Official Closing Price Updated: 4:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.28 16.35 16.22 16.32 460,900 -0.20(-1.21%)
Dec 29, 2005 16.50 16.59 16.48 16.52 362,900 +0.04(+0.24%)
Dec 28, 2005 16.62 16.63 16.44 16.48 195,600 -0.01(-0.06%)
Dec 27, 2005 16.58 16.64 16.43 16.49 337,700 -0.02(-0.12%)
Dec 23, 2005 16.52 16.56 16.46 16.51 324,500 -0.06(-0.36%)
Dec 22, 2005 16.60 16.62 16.52 16.57 456,900 +0.03(+0.18%)
Dec 21, 2005 16.52 16.58 16.45 16.54 885,800 -0.02(-0.12%)
Dec 20, 2005 16.60 16.62 16.47 16.56 471,800 -0.22(-1.31%)
Dec 19, 2005 16.86 16.92 16.78 16.78 565,500 +0.13(+0.78%)
Dec 16, 2005 16.63 16.75 16.62 16.65 406,200 +0.23(+1.40%)
Dec 15, 2005 16.41 16.46 16.29 16.42 301,300 -0.17(-1.02%)
Dec 14, 2005 16.59 16.65 16.54 16.59 259,700 +0.11(+0.67%)
Dec 13, 2005 16.40 16.54 16.31 16.48 322,900 +0.04(+0.24%)
Dec 12, 2005 16.40 16.50 16.39 16.44 282,600 +0.14(+0.86%)
Dec 09, 2005 16.11 16.35 16.09 16.30 545,300 -0.12(-0.73%)
Dec 08, 2005 16.42 16.59 16.32 16.42 555,900 -0.12(-0.73%)
Dec 07, 2005 16.66 16.70 16.47 16.54 417,200 -0.17(-1.02%)
Dec 06, 2005 16.73 16.85 16.64 16.71 600,500 +0.09(+0.54%)
Dec 05, 2005 16.62 16.69 16.52 16.62 697,700 +0.29(+1.78%)
Dec 02, 2005 16.29 16.36 16.23 16.33 642,700 +0.16(+0.99%)
Dec 01, 2005 16.03 16.20 15.98 16.17 546,600 +0.39(+2.47%)
Nov 30, 2005 15.84 15.90 15.77 15.78 638,300 +0.09(+0.57%)
Nov 29, 2005 15.70 15.82 15.63 15.69 537,700 -0.01(-0.06%)
Nov 28, 2005 15.74 15.74 15.59 15.70 658,700 +0.21(+1.36%)
Nov 25, 2005 15.63 15.63 15.45 15.49 249,700 -0.24(-1.53%)
Nov 23, 2005 15.59 15.78 15.57 15.73 372,400 +0.05(+0.32%)
Nov 22, 2005 15.45 15.75 15.40 15.68 427,100 +0.10(+0.64%)
Nov 21, 2005 15.55 15.60 15.46 15.58 402,000 +0.00(+0.00%)
Nov 18, 2005 15.54 15.60 15.42 15.58 398,100 +0.07(+0.45%)
Nov 17, 2005 15.33 15.52 15.30 15.51 514,600 +0.15(+0.98%)
Nov 16, 2005 15.40 15.41 15.31 15.36 434,000 -0.12(-0.78%)
Nov 15, 2005 15.51 15.59 15.43 15.48 934,700 -0.24(-1.53%)
Nov 14, 2005 15.75 15.78 15.65 15.72 517,500 -0.08(-0.51%)
Nov 11, 2005 15.76 15.83 15.73 15.80 374,000 +0.13(+0.83%)
Nov 10, 2005 15.62 15.73 15.48 15.67 458,600 +0.32(+2.08%)
Nov 09, 2005 15.32 15.43 15.25 15.35 397,200 -0.09(-0.58%)
Nov 08, 2005 15.45 15.50 15.39 15.44 267,000 -0.08(-0.52%)
Nov 07, 2005 15.38 15.55 15.41 15.52 356,000 +0.15(+0.98%)
Nov 04, 2005 15.50 15.54 15.25 15.37 493,700 -0.09(-0.58%)
Nov 03, 2005 15.58 15.62 15.45 15.46 599,800 -0.03(-0.19%)
Nov 02, 2005 15.20 15.55 15.20 15.49 618,000 +0.28(+1.84%)
Nov 01, 2005 15.22 15.24 15.12 15.21 402,100 +0.07(+0.46%)
Oct 31, 2005 15.11 15.15 15.05 15.14 551,900 +0.09(+0.60%)
Oct 28, 2005 15.00 15.06 14.90 15.05 595,800 +0.12(+0.80%)
Oct 27, 2005 15.02 15.06 14.90 14.93 770,100 -0.05(-0.33%)
Oct 26, 2005 15.08 15.15 14.96 14.98 932,100 -0.11(-0.73%)
Oct 25, 2005 15.12 15.19 15.02 15.09 396,900 -0.06(-0.40%)
Oct 24, 2005 14.98 15.15 14.96 15.15 392,700 +0.24(+1.61%)
Oct 21, 2005 15.00 15.03 14.81 14.91 581,100 +0.06(+0.40%)
Oct 20, 2005 15.01 15.03 14.81 14.85 800,200 -0.40(-2.62%)
Oct 19, 2005 14.92 15.25 14.89 15.25 517,800 +0.24(+1.60%)
Oct 18, 2005 15.00 15.11 14.97 15.01 531,300 +0.01(+0.07%)
Oct 17, 2005 14.78 15.10 14.74 15.00 493,200 +0.03(+0.20%)
Oct 14, 2005 14.87 15.04 14.77 14.97 515,300 +0.31(+2.11%)
Oct 13, 2005 14.48 14.68 14.46 14.66 331,300 +0.08(+0.55%)
Oct 12, 2005 14.67 14.73 14.48 14.58 378,900 -0.06(-0.41%)
Oct 11, 2005 14.81 14.83 14.63 14.64 413,200 -0.17(-1.15%)
Oct 10, 2005 14.92 14.93 14.78 14.81 374,400 -0.13(-0.87%)
Oct 07, 2005 15.04 15.04 14.88 14.94 335,500 +0.04(+0.27%)
Oct 06, 2005 14.90 15.02 14.83 14.90 632,000 +0.13(+0.88%)
Oct 05, 2005 15.00 15.01 14.76 14.77 359,700 -0.11(-0.74%)
Oct 04, 2005 14.90 15.07 14.87 14.88 360,100 -0.01(-0.07%)
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.