Aegon N.V. (NY: AEG )

4.590 USD -0.070 (-1.50%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.35 12.50 12.31 12.46 186,900 -0.05(-0.40%)
Aug 28, 2003 12.35 12.54 12.29 12.51 353,900 +0.21(+1.71%)
Aug 27, 2003 12.17 12.33 12.14 12.30 255,900 +0.13(+1.07%)
Aug 26, 2003 12.08 12.18 11.82 12.17 544,500 -0.15(-1.22%)
Aug 25, 2003 12.40 12.41 12.22 12.32 221,100 -0.03(-0.24%)
Aug 22, 2003 12.58 12.59 12.33 12.35 269,800 -0.14(-1.12%)
Aug 21, 2003 12.50 12.60 12.35 12.49 241,100 +0.11(+0.89%)
Aug 20, 2003 12.39 12.50 12.28 12.38 269,000 -0.20(-1.59%)
Aug 19, 2003 12.55 12.65 12.43 12.58 290,100 +0.10(+0.80%)
Aug 18, 2003 12.32 12.49 12.32 12.48 673,100 +0.15(+1.22%)
Aug 15, 2003 12.17 12.40 12.17 12.33 237,400 +0.07(+0.57%)
Aug 14, 2003 12.16 12.35 12.02 12.26 360,300 +0.00(+0.00%)
Aug 13, 2003 12.58 12.58 12.18 12.26 404,700 -0.39(-3.08%)
Aug 12, 2003 12.60 12.69 12.51 12.65 391,900 +0.25(+2.02%)
Aug 11, 2003 12.38 12.53 12.25 12.40 559,400 +0.00(+0.00%)
Aug 08, 2003 12.44 12.45 12.25 12.40 499,900 +0.29(+2.39%)
Aug 07, 2003 12.12 12.15 11.94 12.11 550,700 -0.08(-0.66%)
Aug 06, 2003 12.26 12.30 12.05 12.19 627,800 -0.40(-3.18%)
Aug 05, 2003 12.85 12.94 12.52 12.59 512,900 -0.16(-1.25%)
Aug 04, 2003 12.77 12.84 12.41 12.75 644,500 +0.11(+0.87%)
Aug 01, 2003 12.70 12.75 12.58 12.64 263,500 -0.14(-1.10%)
Jul 31, 2003 13.07 13.13 12.75 12.78 693,600 +0.27(+2.16%)
Jul 30, 2003 12.76 12.78 12.45 12.51 382,700 -0.37(-2.87%)
Jul 29, 2003 13.23 13.29 12.80 12.88 519,100 -0.09(-0.69%)
Jul 28, 2003 12.98 13.08 12.89 12.97 464,100 +0.10(+0.78%)
Jul 25, 2003 12.66 12.87 12.52 12.87 407,700 +0.22(+1.74%)
Jul 24, 2003 12.52 12.79 12.46 12.65 673,900 +0.49(+4.03%)
Jul 23, 2003 12.24 12.24 12.05 12.16 338,400 +0.01(+0.08%)
Jul 22, 2003 12.07 12.20 12.00 12.15 361,500 +0.06(+0.50%)
Jul 21, 2003 12.22 12.30 12.03 12.09 467,700 -0.24(-1.95%)
Jul 18, 2003 12.12 12.40 12.06 12.33 706,800 +0.73(+6.29%)
Jul 17, 2003 11.64 11.75 11.48 11.60 397,900 -0.39(-3.25%)
Jul 16, 2003 12.22 12.22 11.85 11.99 859,700 +0.03(+0.25%)
Jul 15, 2003 12.25 12.34 11.86 11.96 1,363,200 +0.37(+3.19%)
Jul 14, 2003 11.83 11.92 11.51 11.59 1,283,300 +0.49(+4.41%)
Jul 11, 2003 11.16 11.23 11.06 11.10 1,091,700 +0.25(+2.30%)
Jul 10, 2003 10.94 10.94 10.74 10.85 705,800 -0.31(-2.78%)
Jul 09, 2003 11.10 11.23 11.02 11.16 470,400 -0.11(-0.98%)
Jul 08, 2003 11.04 11.32 11.00 11.27 1,046,200 +0.33(+3.02%)
Jul 07, 2003 10.61 10.96 10.61 10.94 811,200 +0.66(+6.42%)
Jul 03, 2003 10.24 10.41 10.20 10.28 192,300 -0.05(-0.48%)
Jul 02, 2003 10.25 10.39 10.13 10.33 515,100 +0.31(+3.09%)
Jul 01, 2003 9.840 10.02 9.660 10.02 433,900 -0.02(-0.20%)
Jun 30, 2003 10.22 10.25 9.920 10.04 438,400 -0.12(-1.18%)
Jun 27, 2003 10.32 10.42 10.16 10.16 642,000 +0.19(+1.91%)
Jun 26, 2003 9.890 10.00 9.800 9.970 391,200 +0.16(+1.63%)
Jun 25, 2003 9.860 10.04 9.780 9.810 457,800 -0.09(-0.91%)
Jun 24, 2003 9.840 9.940 9.780 9.900 529,300 -0.01(-0.10%)
Jun 23, 2003 10.04 10.07 9.860 9.910 733,900 -0.55(-5.26%)
Jun 20, 2003 10.58 10.63 10.37 10.46 312,600 +0.05(+0.48%)
Jun 19, 2003 10.65 10.75 10.41 10.41 674,900 -0.71(-6.38%)
Jun 18, 2003 10.88 11.19 10.77 11.12 695,600 +0.02(+0.18%)
Jun 17, 2003 11.22 11.25 10.88 11.10 734,200 +0.02(+0.18%)
Jun 16, 2003 10.87 11.11 10.82 11.08 987,300 +0.51(+4.82%)
Jun 13, 2003 10.95 10.95 10.40 10.57 849,400 -0.64(-5.71%)
Jun 12, 2003 11.00 11.27 10.82 11.21 1,735,700 +0.71(+6.76%)
Jun 11, 2003 10.37 10.52 10.15 10.50 921,500 +0.67(+6.82%)
Jun 10, 2003 9.700 9.850 9.600 9.830 553,800 +0.08(+0.82%)
Jun 09, 2003 9.900 9.980 9.670 9.750 664,600 -0.34(-3.37%)
Jun 06, 2003 10.13 10.20 10.01 10.09 896,600 +0.11(+1.10%)
Jun 05, 2003 9.740 10.00 9.670 9.980 576,600 -0.02(-0.20%)
Jun 04, 2003 9.680 10.00 9.650 10.00 595,300 +0.47(+4.93%)
Jun 03, 2003 9.520 9.620 9.410 9.530 571,100 -0.09(-0.94%)
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.