Aegon N.V. (NY: AEG )

4.710 USD +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 6.930 6.970 6.970 6.970 354,600 +0.16(+2.35%)
Mar 31, 2010 6.780 6.880 6.730 6.810 457,562 +0.03(+0.44%)
Mar 30, 2010 6.860 6.860 6.660 6.780 720,010 -0.08(-1.17%)
Mar 29, 2010 6.850 6.880 6.820 6.860 313,752 +0.08(+1.18%)
Mar 26, 2010 6.710 6.820 6.690 6.780 1,410,093 +0.17(+2.57%)
Mar 25, 2010 6.750 6.760 6.610 6.610 1,202,044 +0.02(+0.30%)
Mar 24, 2010 6.610 6.650 6.570 6.590 1,378,631 -0.15(-2.23%)
Mar 23, 2010 6.650 6.750 6.620 6.740 546,044 +0.19(+2.90%)
Mar 22, 2010 6.380 6.550 6.380 6.550 1,320,422 +0.05(+0.77%)
Mar 19, 2010 6.590 6.610 6.480 6.500 2,304,696 -0.11(-1.66%)
Mar 18, 2010 6.690 6.700 6.560 6.610 1,393,475 -0.15(-2.22%)
Mar 17, 2010 6.710 6.800 6.700 6.760 897,111 +0.09(+1.35%)
Mar 16, 2010 6.610 6.690 6.572 6.670 1,826,705 +0.07(+1.06%)
Mar 15, 2010 6.520 6.600 6.512 6.600 1,926,002 -0.13(-1.93%)
Mar 12, 2010 6.770 6.790 6.670 6.730 884,537 +0.02(+0.30%)
Mar 11, 2010 6.660 6.720 6.620 6.710 1,184,582 +0.06(+0.90%)
Mar 10, 2010 6.610 6.710 6.600 6.650 1,959,845 +0.11(+1.68%)
Mar 09, 2010 6.510 6.600 6.500 6.540 256,705 +0.00(+0.00%)
Mar 08, 2010 6.560 6.610 6.500 6.540 428,329 -0.12(-1.80%)
Mar 05, 2010 6.490 6.690 6.480 6.660 524,486 +0.28(+4.39%)
Mar 04, 2010 6.440 6.460 6.320 6.380 522,595 -0.06(-0.93%)
Mar 03, 2010 6.470 6.530 6.440 6.440 506,744 -0.04(-0.62%)
Mar 02, 2010 6.500 6.520 6.411 6.480 572,298 +0.13(+2.05%)
Mar 01, 2010 6.300 6.360 6.280 6.350 546,953 +0.05(+0.79%)
Feb 26, 2010 6.200 6.330 6.100 6.300 687,844 +0.23(+3.79%)
Feb 25, 2010 5.990 6.070 5.940 6.070 420,757 +0.15(+2.53%)
Feb 24, 2010 5.910 5.990 5.850 5.920 312,067 +0.09(+1.54%)
Feb 23, 2010 5.950 6.000 5.830 5.830 289,399 -0.20(-3.32%)
Feb 22, 2010 6.040 6.070 6.010 6.030 283,762 -0.02(-0.33%)
Feb 19, 2010 5.950 6.050 5.930 6.050 359,972 -0.10(-1.63%)
Feb 18, 2010 6.010 6.160 6.000 6.150 393,244 +0.07(+1.15%)
Feb 17, 2010 6.100 6.150 6.050 6.080 320,370 +0.01(+0.16%)
Feb 16, 2010 5.940 6.110 5.900 6.070 592,929 +0.15(+2.53%)
Feb 12, 2010 5.770 5.920 5.920 5.920 472,400 -0.07(-1.17%)
Feb 11, 2010 5.890 6.010 5.800 5.990 521,308 -0.01(-0.17%)
Feb 10, 2010 5.970 6.040 5.880 6.000 494,375 +0.06(+1.01%)
Feb 09, 2010 5.830 6.030 5.740 5.940 1,302,901 +0.43(+7.80%)
Feb 08, 2010 5.580 5.710 5.500 5.510 616,142 -0.21(-3.67%)
Feb 05, 2010 5.830 5.880 5.500 5.720 1,245,811 -0.19(-3.21%)
Feb 04, 2010 6.240 6.240 5.910 5.910 917,008 -0.46(-7.22%)
Feb 03, 2010 6.410 6.460 6.330 6.370 528,082 -0.09(-1.39%)
Feb 02, 2010 6.350 6.490 6.310 6.460 521,684 +0.26(+4.19%)
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.