Aegon N.V. (NY: AEG )

4.730 USD -0.060 (-1.25%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.720 2.740 2.620 2.670 4,564,100 -0.11(-3.96%)
May 28, 2020 2.830 2.830 2.760 2.780 2,638,133 -0.02(-0.71%)
May 27, 2020 2.840 2.860 2.740 2.800 3,845,921 +0.14(+5.26%)
May 26, 2020 2.600 2.700 2.600 2.660 2,660,667 +0.20(+8.13%)
May 22, 2020 2.490 2.490 2.410 2.460 1,805,700 +0.03(+1.23%)
May 21, 2020 2.450 2.490 2.430 2.430 2,250,104 -0.08(-3.19%)
May 20, 2020 2.480 2.540 2.480 2.510 2,127,047 +0.07(+2.87%)
May 19, 2020 2.490 2.515 2.440 2.440 8,171,405 -0.03(-1.21%)
May 18, 2020 2.370 2.480 2.342 2.470 3,664,586 +0.24(+10.76%)
May 15, 2020 2.210 2.260 2.205 2.230 2,207,900 -0.03(-1.33%)
May 14, 2020 2.140 2.270 2.095 2.260 4,085,782 +0.02(+0.89%)
May 13, 2020 2.300 2.300 2.210 2.240 2,558,628 -0.16(-6.67%)
May 12, 2020 2.510 2.540 2.390 2.400 3,415,612 +0.04(+1.69%)
May 11, 2020 2.350 2.380 2.320 2.360 2,594,238 -0.01(-0.42%)
May 08, 2020 2.390 2.395 2.350 2.370 10,018,600 -0.01(-0.42%)
May 07, 2020 2.360 2.430 2.360 2.380 6,620,751 +0.06(+2.59%)
May 06, 2020 2.390 2.410 2.310 2.320 1,300,323 -0.04(-1.69%)
May 05, 2020 2.400 2.420 2.350 2.360 2,130,277 -0.09(-3.67%)
May 04, 2020 2.440 2.475 2.410 2.450 2,290,638 -0.07(-2.78%)
May 01, 2020 2.570 2.570 2.485 2.520 1,999,600 -0.08(-3.08%)
Apr 30, 2020 2.590 2.616 2.550 2.600 1,996,297 -0.11(-4.06%)
Apr 29, 2020 2.660 2.730 2.640 2.710 2,688,689 +0.17(+6.69%)
Apr 28, 2020 2.550 2.590 2.480 2.540 3,649,054 +0.10(+4.10%)
Apr 27, 2020 2.400 2.440 2.370 2.440 2,513,995 +0.08(+3.39%)
Apr 24, 2020 2.380 2.380 2.320 2.360 1,347,400 +0.01(+0.43%)
Apr 23, 2020 2.340 2.430 2.320 2.350 3,068,246 +0.02(+0.86%)
Apr 22, 2020 2.360 2.370 2.310 2.330 1,754,089 -0.02(-0.85%)
Apr 21, 2020 2.340 2.400 2.310 2.350 3,172,290 -0.04(-1.67%)
Apr 20, 2020 2.380 2.440 2.340 2.390 1,966,815 -0.06(-2.45%)
Apr 17, 2020 2.470 2.480 2.400 2.450 2,746,200 +0.05(+2.08%)
Apr 16, 2020 2.440 2.440 2.370 2.400 1,964,045 -0.02(-0.83%)
Apr 15, 2020 2.510 2.510 2.400 2.420 2,692,906 -0.25(-9.36%)
Apr 14, 2020 2.710 2.720 2.640 2.670 3,241,690 -0.01(-0.37%)
Apr 13, 2020 2.740 2.760 2.650 2.680 1,700,747 -0.09(-3.25%)
Apr 09, 2020 2.740 2.830 2.700 2.770 3,211,300 +0.14(+5.32%)
Apr 08, 2020 2.580 2.650 2.530 2.630 2,798,087 +0.06(+2.33%)
Apr 07, 2020 2.720 2.740 2.560 2.570 5,770,285 +0.09(+3.63%)
Apr 06, 2020 2.430 2.490 2.410 2.480 7,066,088 +0.22(+9.73%)
Apr 03, 2020 2.260 2.330 2.240 2.260 11,015,600 -0.03(-1.31%)
Apr 02, 2020 2.390 2.520 2.260 2.290 8,391,280 -0.07(-2.97%)
Apr 01, 2020 2.380 2.420 2.340 2.360 2,345,844 -0.13(-5.22%)
Mar 31, 2020 2.550 2.560 2.450 2.490 2,410,299 -0.13(-4.96%)
Mar 30, 2020 2.560 2.625 2.500 2.620 2,971,205 +0.00(+0.00%)
Mar 27, 2020 2.590 2.690 2.530 2.620 1,955,300 -0.04(-1.50%)
Mar 26, 2020 2.610 2.730 2.600 2.660 4,180,307 +0.00(+0.00%)
Mar 25, 2020 2.600 2.755 2.470 2.660 3,417,580 +0.09(+3.50%)
Mar 24, 2020 2.500 2.600 2.460 2.570 3,201,344 +0.29(+12.72%)
Mar 23, 2020 2.390 2.415 2.240 2.280 5,666,308 -0.10(-4.20%)
Mar 20, 2020 2.420 2.500 2.280 2.380 7,132,000 +0.25(+11.74%)
Mar 19, 2020 2.070 2.170 2.020 2.130 2,817,783 +0.16(+8.12%)
Mar 18, 2020 2.010 2.060 1.890 1.970 3,775,191 -0.18(-8.37%)
Mar 17, 2020 1.900 2.150 1.870 2.150 3,617,216 +0.27(+14.36%)
Mar 16, 2020 1.800 1.960 1.800 1.880 4,583,482 -0.39(-17.18%)
Mar 13, 2020 2.220 2.270 2.050 2.270 3,922,100 +0.17(+8.10%)
Mar 12, 2020 2.250 2.260 2.030 2.100 4,821,665 -0.43(-17.00%)
Mar 11, 2020 2.665 2.677 2.500 2.530 7,677,051 -0.19(-6.99%)
Mar 10, 2020 2.730 2.740 2.560 2.720 5,940,282 +0.10(+3.82%)
Mar 09, 2020 2.700 3.000 2.610 2.620 5,403,204 -0.46(-14.94%)
Mar 06, 2020 3.090 3.170 3.030 3.080 6,901,700 -0.11(-3.45%)
Mar 05, 2020 3.230 3.260 3.170 3.190 6,468,951 -0.25(-7.27%)
Mar 04, 2020 3.380 3.450 3.330 3.440 4,224,002 +0.11(+3.30%)
Mar 03, 2020 3.450 3.515 3.310 3.330 7,659,413 -0.11(-3.20%)
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.