Aegon N.V. (NY: AEG )

4.610 USD -0.100 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.540 7.690 7.450 7.550 745,200 -0.48(-5.98%)
Mar 28, 2003 7.920 8.330 7.880 8.030 856,500 -0.18(-2.19%)
Mar 27, 2003 8.110 8.330 7.970 8.210 642,500 -0.27(-3.18%)
Mar 26, 2003 8.540 8.580 8.370 8.480 608,100 +0.08(+0.95%)
Mar 25, 2003 8.030 8.530 8.010 8.400 773,900 +0.22(+2.69%)
Mar 24, 2003 8.360 8.430 8.110 8.180 671,700 -0.85(-9.41%)
Mar 21, 2003 8.490 9.200 8.390 9.030 1,057,100 +1.02(+12.73%)
Mar 20, 2003 8.040 8.370 7.740 8.010 2,199,600 -0.39(-4.64%)
Mar 19, 2003 8.530 8.580 8.150 8.400 1,112,000 -0.05(-0.59%)
Mar 18, 2003 8.550 8.580 8.230 8.450 765,200 -0.49(-5.48%)
Mar 17, 2003 7.960 9.250 7.900 8.940 1,478,600 +0.51(+6.05%)
Mar 14, 2003 8.250 8.800 7.930 8.430 1,427,000 +0.50(+6.31%)
Mar 13, 2003 7.500 7.980 7.410 7.930 1,246,400 +0.80(+11.22%)
Mar 12, 2003 7.320 7.350 6.700 7.130 1,365,200 -0.16(-2.19%)
Mar 11, 2003 7.360 7.650 7.150 7.290 1,128,600 +0.26(+3.70%)
Mar 10, 2003 6.920 7.150 6.880 7.030 1,795,500 -0.59(-7.74%)
Mar 07, 2003 7.620 7.900 7.350 7.620 2,281,100 -0.80(-9.50%)
Mar 06, 2003 8.790 8.830 8.360 8.420 1,773,500 -1.53(-15.38%)
Mar 05, 2003 9.660 9.960 9.660 9.950 384,600 +0.26(+2.68%)
Mar 04, 2003 9.710 9.930 8.930 9.690 758,400 -0.56(-5.46%)
Mar 03, 2003 10.69 10.69 10.10 10.25 600,900 -0.30(-2.84%)
Feb 28, 2003 10.49 10.66 10.40 10.55 561,800 +0.59(+5.92%)
Feb 27, 2003 9.540 10.02 9.260 9.960 816,700 +0.27(+2.79%)
Feb 26, 2003 10.00 10.01 9.610 9.690 1,051,400 -1.06(-9.86%)
Feb 25, 2003 10.81 10.82 10.15 10.75 949,200 -0.55(-4.87%)
Feb 24, 2003 11.38 11.49 11.27 11.30 511,300 -1.14(-9.16%)
Feb 21, 2003 12.02 12.44 11.86 12.44 444,300 +0.28(+2.30%)
Feb 20, 2003 12.38 12.45 11.99 12.16 276,500 -0.38(-3.03%)
Feb 19, 2003 13.02 13.09 12.48 12.54 284,200 -0.39(-3.02%)
Feb 18, 2003 12.63 13.05 12.62 12.93 367,200 +0.57(+4.61%)
Feb 14, 2003 11.84 12.47 11.78 12.36 481,400 +0.65(+5.55%)
Feb 13, 2003 11.66 11.79 11.42 11.71 337,600 +0.48(+4.27%)
Feb 12, 2003 11.30 11.54 11.21 11.23 354,400 -0.58(-4.91%)
Feb 11, 2003 11.73 11.99 11.71 11.81 523,700 +0.37(+3.23%)
Feb 10, 2003 11.41 11.46 11.04 11.44 378,600 -0.31(-2.64%)
Feb 07, 2003 12.11 12.14 11.58 11.75 285,100 -0.51(-4.16%)
Feb 06, 2003 12.35 12.38 12.09 12.26 195,000 -0.42(-3.31%)
Feb 05, 2003 12.68 12.95 12.55 12.68 284,000 +0.15(+1.20%)
Feb 04, 2003 12.52 12.66 12.37 12.53 295,600 -0.52(-3.98%)
Feb 03, 2003 13.05 13.25 12.99 13.05 551,100 +0.33(+2.59%)
Jan 31, 2003 11.81 13.00 11.81 12.72 781,300 +0.46(+3.75%)
Jan 30, 2003 12.60 12.65 12.23 12.26 393,300 +0.03(+0.25%)
Jan 29, 2003 11.90 12.33 11.76 12.23 315,800 +0.15(+1.24%)
Jan 28, 2003 11.93 12.16 11.80 12.08 325,100 +0.37(+3.16%)
Jan 27, 2003 12.21 12.37 11.55 11.71 470,800 -0.92(-7.28%)
Jan 24, 2003 12.98 13.06 12.55 12.63 266,200 -0.28(-2.17%)
Jan 23, 2003 12.77 13.01 12.70 12.91 331,700 +0.37(+2.95%)
Jan 22, 2003 12.39 12.70 12.37 12.54 457,100 -0.36(-2.79%)
Jan 21, 2003 13.30 13.40 12.88 12.90 463,400 -0.94(-6.79%)
Jan 17, 2003 13.90 14.12 13.74 13.84 203,300 -0.43(-3.01%)
Jan 16, 2003 14.44 14.44 14.15 14.27 157,800 -0.17(-1.18%)
Jan 15, 2003 14.76 14.76 14.30 14.44 156,700 -0.37(-2.50%)
Jan 14, 2003 14.74 14.86 14.59 14.81 283,300 +0.22(+1.51%)
Jan 13, 2003 14.78 14.83 14.42 14.59 251,100 +0.21(+1.46%)
Jan 10, 2003 14.20 14.50 14.20 14.38 362,200 +0.00(+0.00%)
Jan 09, 2003 13.64 14.40 13.64 14.38 474,700 +1.19(+9.02%)
Jan 08, 2003 13.49 13.55 13.12 13.19 232,900 -0.39(-2.87%)
Jan 07, 2003 13.51 13.70 13.20 13.58 458,400 -0.54(-3.82%)
Jan 06, 2003 13.62 14.20 13.61 14.12 306,700 +0.27(+1.95%)
Jan 03, 2003 13.80 14.00 13.65 13.85 316,300 -0.02(-0.14%)
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.