Aegon N.V. (NY: AEG )

4.630 USD +0.010 (+0.22%)
Official Closing Price Updated: 4:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.180 4.180 4.130 4.130 1,110,979 -0.03(-0.72%)
Sep 27, 2019 4.160 4.200 4.135 4.160 1,233,700 +0.04(+0.97%)
Sep 26, 2019 4.110 4.130 4.090 4.120 1,539,552 +0.03(+0.73%)
Sep 25, 2019 4.070 4.120 4.060 4.090 1,160,585 -0.01(-0.24%)
Sep 24, 2019 4.150 4.150 4.075 4.100 1,251,092 -0.06(-1.44%)
Sep 23, 2019 4.120 4.170 4.100 4.160 1,716,716 -0.04(-0.95%)
Sep 20, 2019 4.250 4.260 4.200 4.200 1,515,600 -0.05(-1.18%)
Sep 19, 2019 4.290 4.300 4.240 4.250 954,699 +0.04(+0.95%)
Sep 18, 2019 4.200 4.224 4.180 4.210 1,100,237 +0.01(+0.24%)
Sep 17, 2019 4.160 4.220 4.140 4.200 1,114,643 -0.04(-0.94%)
Sep 16, 2019 4.220 4.250 4.200 4.240 1,845,390 -0.06(-1.40%)
Sep 13, 2019 4.270 4.320 4.250 4.300 2,096,900 +0.10(+2.38%)
Sep 12, 2019 4.110 4.220 4.080 4.200 1,888,658 +0.02(+0.48%)
Sep 11, 2019 4.180 4.190 4.130 4.180 1,373,386 -0.03(-0.71%)
Sep 10, 2019 4.220 4.230 4.165 4.210 2,421,535 +0.14(+3.44%)
Sep 09, 2019 4.010 4.080 4.000 4.070 1,716,072 +0.12(+3.04%)
Sep 06, 2019 3.940 3.970 3.920 3.950 1,480,800 +0.00(+0.00%)
Sep 05, 2019 3.850 3.960 3.850 3.950 3,073,898 +0.18(+4.77%)
Sep 04, 2019 3.750 3.790 3.730 3.770 1,684,384 +0.08(+2.17%)
Sep 03, 2019 3.730 3.730 3.690 3.690 1,521,339 -0.09(-2.38%)
Aug 30, 2019 3.810 3.810 3.750 3.780 898,200 +0.01(+0.27%)
Aug 29, 2019 3.750 3.780 3.740 3.770 1,316,790 +0.03(+0.80%)
Aug 28, 2019 3.750 3.780 3.730 3.740 1,132,309 -0.05(-1.32%)
Aug 27, 2019 3.830 3.840 3.770 3.790 1,878,686 +0.01(+0.26%)
Aug 26, 2019 3.800 3.810 3.770 3.780 1,040,698 +0.03(+0.80%)
Aug 23, 2019 3.820 3.860 3.750 3.750 1,812,500 -0.21(-5.30%)
Aug 22, 2019 3.980 3.990 3.924 3.960 1,273,150 +0.01(+0.25%)
Aug 21, 2019 3.980 3.980 3.940 3.950 967,676 +0.04(+1.02%)
Aug 20, 2019 3.970 3.970 3.910 3.910 1,498,114 -0.07(-1.76%)
Aug 19, 2019 4.000 4.020 3.975 3.980 1,571,673 +0.07(+1.79%)
Aug 16, 2019 3.910 3.940 3.880 3.910 1,870,900 +0.11(+2.89%)
Aug 15, 2019 3.860 3.880 3.790 3.800 3,344,017 -0.31(-7.54%)
Aug 14, 2019 4.140 4.150 4.110 4.110 1,810,838 -0.14(-3.29%)
Aug 13, 2019 4.210 4.310 4.180 4.250 1,590,800 +0.04(+0.95%)
Aug 12, 2019 4.220 4.260 4.170 4.210 2,276,334 -0.04(-0.94%)
Aug 09, 2019 4.240 4.270 4.210 4.250 1,336,000 -0.08(-1.85%)
Aug 08, 2019 4.330 4.370 4.300 4.330 1,251,713 +0.02(+0.46%)
Aug 07, 2019 4.280 4.330 4.240 4.310 1,623,845 -0.07(-1.60%)
Aug 06, 2019 4.400 4.400 4.333 4.380 2,551,839 +0.01(+0.23%)
Aug 05, 2019 4.410 4.430 4.335 4.370 5,129,594 -0.18(-3.96%)
Aug 02, 2019 4.590 4.600 4.515 4.550 2,071,300 -0.23(-4.81%)
Aug 01, 2019 4.890 4.900 4.740 4.780 2,305,058 -0.14(-2.85%)
Jul 31, 2019 4.970 4.980 4.840 4.920 1,713,087 +0.02(+0.41%)
Jul 30, 2019 4.910 4.930 4.880 4.900 908,584 -0.08(-1.61%)
Jul 29, 2019 5.020 5.030 4.970 4.980 1,166,585 -0.02(-0.40%)
Jul 26, 2019 5.010 5.020 4.990 5.000 488,800 -0.02(-0.40%)
Jul 25, 2019 5.090 5.090 5.000 5.020 933,736 -0.07(-1.38%)
Jul 24, 2019 5.060 5.110 5.060 5.090 606,608 -0.02(-0.39%)
Jul 23, 2019 5.100 5.140 5.100 5.110 655,359 +0.07(+1.39%)
Jul 22, 2019 5.060 5.080 5.032 5.040 1,079,333 -0.01(-0.20%)
Jul 19, 2019 5.070 5.090 5.040 5.050 872,800 -0.02(-0.39%)
Jul 18, 2019 5.050 5.090 5.050 5.070 1,076,125 -0.01(-0.20%)
Jul 17, 2019 5.120 5.120 5.060 5.080 831,085 +0.00(+0.00%)
Jul 16, 2019 5.100 5.125 5.075 5.080 746,390 -0.03(-0.59%)
Jul 15, 2019 5.140 5.150 5.081 5.110 957,602 -0.03(-0.58%)
Jul 12, 2019 5.160 5.180 5.110 5.140 1,952,300 +0.03(+0.59%)
Jul 11, 2019 5.110 5.130 5.085 5.110 608,489 +0.02(+0.39%)
Jul 10, 2019 5.150 5.170 5.082 5.090 749,469 -0.04(-0.78%)
Jul 09, 2019 5.090 5.130 5.081 5.130 897,267 +0.04(+0.79%)
Jul 08, 2019 5.110 5.130 5.070 5.090 821,801 -0.05(-0.97%)
Jul 05, 2019 5.130 5.180 5.105 5.140 1,063,400 +0.11(+2.19%)
Jul 03, 2019 5.020 5.050 5.015 5.030 587,400 +0.01(+0.20%)
Jul 02, 2019 5.060 5.080 5.010 5.020 904,297 -0.05(-0.89%)
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.