Aegon N.V. (NY: AEG )

4.620 USD +0.030 (+0.65%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.07 15.14 14.84 14.85 1,259,044 -0.69(-4.44%)
Feb 28, 2008 15.44 15.62 15.40 15.54 1,300,360 +0.04(+0.26%)
Feb 27, 2008 15.32 15.64 15.30 15.50 985,800 -0.14(-0.90%)
Feb 26, 2008 15.31 15.71 15.29 15.64 1,749,443 +0.43(+2.83%)
Feb 25, 2008 14.89 15.23 14.72 15.21 2,016,200 +0.70(+4.82%)
Feb 22, 2008 14.77 14.77 14.20 14.51 1,615,062 -0.15(-1.02%)
Feb 21, 2008 14.76 14.87 14.59 14.66 1,636,826 +0.35(+2.45%)
Feb 20, 2008 14.09 14.36 13.99 14.31 1,575,456 +0.19(+1.35%)
Feb 19, 2008 14.45 14.45 14.07 14.12 1,185,428 +0.41(+2.99%)
Feb 18, 2008 13.67 13.72 13.47 13.71 0 +0.00(+0.00%)
Feb 15, 2008 13.67 13.72 13.47 13.71 892,426 +0.01(+0.07%)
Feb 14, 2008 13.96 13.99 13.66 13.70 1,242,122 -0.41(-2.91%)
Feb 13, 2008 14.19 14.19 13.89 14.11 4,012,859 +0.31(+2.25%)
Feb 12, 2008 13.50 13.99 13.45 13.80 1,407,345 +0.56(+4.23%)
Feb 11, 2008 13.52 13.53 13.08 13.24 1,426,048 -0.38(-2.79%)
Feb 08, 2008 13.71 13.83 13.52 13.62 847,862 -0.41(-2.92%)
Feb 07, 2008 13.97 14.12 13.81 14.03 1,082,434 -0.12(-0.85%)
Feb 06, 2008 14.28 14.40 14.13 14.15 1,080,740 +0.02(+0.14%)
Feb 05, 2008 14.46 14.49 14.07 14.13 1,621,400 -0.76(-5.10%)
Feb 04, 2008 15.02 15.03 14.84 14.89 1,209,265 -0.39(-2.55%)
Feb 01, 2008 15.00 15.32 14.89 15.28 1,787,315 +0.41(+2.76%)
Jan 31, 2008 14.33 15.02 14.27 14.87 1,333,003 -0.31(-2.04%)
Jan 30, 2008 15.09 15.54 15.04 15.18 1,266,600 +0.09(+0.60%)
Jan 29, 2008 15.20 15.20 14.95 15.09 1,266,600 -0.03(-0.20%)
Jan 28, 2008 14.78 15.13 14.53 15.12 2,518,800 +0.54(+3.70%)
Jan 25, 2008 15.49 15.52 14.51 14.58 2,629,472 -1.11(-7.07%)
Jan 24, 2008 15.23 15.74 15.23 15.69 3,130,123 +1.08(+7.39%)
Jan 23, 2008 13.89 14.64 13.68 14.61 3,642,176 -0.26(-1.75%)
Jan 22, 2008 14.08 14.93 14.06 14.87 2,847,883 -0.43(-2.81%)
Jan 21, 2008 15.75 15.82 15.18 15.30 0 +0.00(+0.00%)
Jan 18, 2008 15.75 15.82 15.18 15.30 2,610,070 -0.55(-3.47%)
Jan 17, 2008 16.46 16.53 15.76 15.85 1,933,057 -0.48(-2.94%)
Jan 16, 2008 16.44 16.60 16.25 16.33 1,827,700 -0.33(-1.98%)
Jan 15, 2008 16.96 17.03 16.64 16.66 1,455,100 -0.57(-3.31%)
Jan 14, 2008 17.20 17.25 17.07 17.23 943,150 +0.41(+2.44%)
Jan 11, 2008 16.94 17.01 16.71 16.82 1,282,410 -0.05(-0.30%)
Jan 10, 2008 16.55 16.96 16.49 16.87 1,751,849 +0.07(+0.42%)
Jan 09, 2008 16.62 16.80 16.48 16.80 1,458,229 +0.35(+2.13%)
Jan 08, 2008 16.91 17.05 16.45 16.45 924,848 -0.68(-3.97%)
Jan 07, 2008 16.99 17.13 16.90 17.13 987,000 +0.08(+0.47%)
Jan 04, 2008 17.26 17.28 17.02 17.05 717,441 -0.38(-2.18%)
Jan 03, 2008 17.45 17.54 17.38 17.43 864,815 -0.09(-0.51%)
Jan 02, 2008 17.66 17.68 17.47 17.52 1,252,067 -0.01(-0.06%)
Jan 01, 2008 17.50 17.74 17.50 17.53 0 +0.00(+0.00%)
Dec 31, 2007 17.50 17.74 17.50 17.53 1,048,210 -0.30(-1.68%)
Dec 28, 2007 17.84 17.89 17.75 17.83 906,000 +0.30(+1.71%)
Dec 27, 2007 17.61 17.67 17.51 17.53 668,341 +0.10(+0.57%)
Dec 26, 2007 17.39 17.44 17.29 17.43 546,296 +0.06(+0.35%)
Dec 24, 2007 17.40 17.40 17.15 17.37 334,830 +0.17(+0.99%)
Dec 21, 2007 17.08 17.20 17.02 17.20 812,400 +0.32(+1.90%)
Dec 20, 2007 16.81 16.98 16.68 16.88 992,344 +0.13(+0.78%)
Dec 19, 2007 16.82 16.94 16.62 16.75 1,045,378 -0.30(-1.76%)
Dec 18, 2007 17.16 17.17 16.81 17.05 935,280 +0.12(+0.71%)
Dec 17, 2007 17.09 17.19 16.90 16.93 1,115,650 -0.38(-2.20%)
Dec 14, 2007 17.56 17.67 17.31 17.31 1,366,459 -0.73(-4.05%)
Dec 13, 2007 17.97 18.08 17.78 18.04 1,045,200 +0.12(+0.67%)
Dec 12, 2007 18.23 18.30 17.70 17.92 1,128,400 +0.26(+1.47%)
Dec 11, 2007 18.19 18.33 17.60 17.66 1,202,100 -0.67(-3.66%)
Dec 10, 2007 18.21 18.44 18.18 18.33 678,935 +0.19(+1.05%)
Dec 07, 2007 18.15 18.24 18.07 18.14 592,600 +0.09(+0.50%)
Dec 06, 2007 17.80 18.05 17.74 18.05 1,386,300 +0.42(+2.38%)
Dec 05, 2007 17.65 17.77 17.50 17.63 3,087,500 +0.10(+0.57%)
Dec 04, 2007 17.33 17.65 17.33 17.53 788,750 +0.01(+0.06%)
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.