Aegon N.V. (NY: AEG )

4.840 USD -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.390 5.470 5.270 5.280 1,812,373 -0.11(-2.04%)
Jun 29, 2010 5.490 5.490 5.350 5.390 1,411,169 -0.45(-7.71%)
Jun 25, 2010 5.840 5.850 5.680 5.840 752,267 -0.01(-0.17%)
Jun 24, 2010 5.950 5.950 5.790 5.850 645,729 -0.11(-1.85%)
Jun 23, 2010 5.970 6.020 5.860 5.960 718,777 -0.02(-0.33%)
Jun 22, 2010 6.100 6.140 5.950 5.980 669,344 -0.22(-3.55%)
Jun 21, 2010 6.280 6.311 6.150 6.200 833,042 +0.08(+1.31%)
Jun 18, 2010 6.120 6.160 6.070 6.120 622,937 -0.04(-0.65%)
Jun 17, 2010 6.200 6.215 6.080 6.160 749,806 -0.02(-0.32%)
Jun 16, 2010 6.160 6.240 6.140 6.180 1,171,104 +0.05(+0.82%)
Jun 15, 2010 6.010 6.140 5.950 6.130 1,309,035 +0.40(+6.98%)
Jun 14, 2010 5.790 5.860 5.720 5.730 950,019 +0.17(+3.06%)
Jun 11, 2010 5.410 5.570 5.410 5.560 691,842 +0.03(+0.54%)
Jun 10, 2010 5.410 5.540 5.400 5.530 1,109,632 +0.30(+5.74%)
Jun 09, 2010 5.330 5.390 5.190 5.230 2,910,519 -0.11(-2.06%)
Jun 08, 2010 5.240 5.350 5.150 5.340 1,807,205 +0.14(+2.69%)
Jun 07, 2010 5.370 5.400 5.200 5.200 1,073,824 -0.07(-1.33%)
Jun 04, 2010 5.270 5.510 5.250 5.270 4,258,882 -0.50(-8.67%)
Jun 03, 2010 5.860 5.910 5.700 5.770 1,937,366 -0.02(-0.35%)
Jun 02, 2010 5.590 5.800 5.570 5.790 1,291,076 +0.23(+4.14%)
Jun 01, 2010 5.530 5.730 5.520 5.560 979,097 -0.14(-2.46%)
May 28, 2010 5.700 5.830 5.640 5.700 991,765 -0.17(-2.90%)
May 27, 2010 5.650 5.880 5.620 5.870 1,030,147 +0.51(+9.51%)
May 26, 2010 5.470 5.540 5.340 5.360 3,561,279 -0.16(-2.90%)
May 25, 2010 5.320 5.540 5.275 5.520 1,568,556 -0.08(-1.43%)
May 24, 2010 5.740 5.760 5.600 5.600 4,322,971 -0.35(-5.88%)
May 21, 2010 5.710 5.960 5.700 5.950 8,123,168 +0.18(+3.12%)
May 20, 2010 5.720 5.940 5.690 5.770 12,077,490 -0.39(-6.33%)
May 19, 2010 6.070 6.190 6.000 6.160 1,426,560 +0.13(+2.16%)
May 18, 2010 6.310 6.340 6.000 6.030 2,253,290 -0.12(-1.95%)
May 17, 2010 6.140 6.170 5.915 6.150 2,286,147 +0.03(+0.49%)
May 14, 2010 6.120 6.240 6.000 6.120 2,370,800 -0.21(-3.32%)
May 13, 2010 6.400 6.450 6.310 6.330 801,067 -0.19(-2.91%)
May 12, 2010 6.450 6.570 6.420 6.520 1,266,608 -0.02(-0.31%)
May 11, 2010 6.700 6.740 6.520 6.540 1,053,272 -0.18(-2.68%)
May 10, 2010 6.709 6.750 6.650 6.720 2,500,946 +0.83(+14.09%)
May 07, 2010 5.970 6.050 5.690 5.890 3,690,644 -0.08(-1.34%)
May 06, 2010 6.290 6.380 5.240 5.970 4,198,429 -0.48(-7.44%)
May 05, 2010 6.480 6.570 6.420 6.450 2,588,086 -0.23(-3.44%)
May 04, 2010 6.780 6.780 6.580 6.680 3,203,449 -0.41(-5.78%)
May 03, 2010 7.030 7.160 6.990 7.090 1,498,087 +0.07(+1.00%)
Apr 30, 2010 7.130 7.150 6.980 7.020 3,774,977 -0.08(-1.13%)
Apr 29, 2010 6.925 7.150 6.900 7.100 1,894,729 +0.34(+5.03%)
Apr 28, 2010 6.790 6.850 6.690 6.760 7,082,047 -0.06(-0.88%)
Apr 27, 2010 7.000 7.090 6.780 6.820 6,112,411 -0.24(-3.40%)
Apr 26, 2010 7.010 7.120 7.010 7.060 1,993,813 -0.08(-1.12%)
Apr 23, 2010 7.070 7.160 7.020 7.140 1,142,859 +0.07(+0.99%)
Apr 22, 2010 6.920 7.070 6.870 7.070 1,127,279 -0.05(-0.70%)
Apr 21, 2010 7.150 7.180 7.050 7.120 592,579 -0.14(-1.93%)
Apr 20, 2010 7.250 7.290 7.190 7.260 857,603 +0.04(+0.55%)
Apr 19, 2010 7.090 7.250 7.050 7.220 1,720,373 -0.04(-0.55%)
Apr 16, 2010 7.300 7.350 7.180 7.260 1,143,712 -0.11(-1.49%)
Apr 15, 2010 7.310 7.420 7.310 7.370 1,201,120 -0.04(-0.54%)
Apr 14, 2010 7.280 7.410 7.250 7.410 1,111,088 +0.23(+3.20%)
Apr 13, 2010 7.220 7.230 7.110 7.180 1,101,735 -0.08(-1.10%)
Apr 12, 2010 7.260 7.298 7.240 7.260 412,365 +0.11(+1.54%)
Apr 09, 2010 7.070 7.150 7.040 7.150 470,216 +0.14(+2.00%)
Apr 08, 2010 6.970 7.040 6.940 7.010 1,264,481 -0.01(-0.14%)
Apr 07, 2010 7.050 7.070 6.980 7.020 1,048,651 -0.03(-0.43%)
Apr 06, 2010 6.970 7.060 6.950 7.050 371,205 +0.05(+0.71%)
Apr 05, 2010 6.990 7.020 6.970 7.000 192,289 +0.03(+0.43%)
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.