Aegon N.V. (NY: AEG )

4.610 USD -0.100 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.200 6.230 6.150 6.210 1,424,228 -0.04(-0.64%)
May 30, 2018 6.200 6.285 6.160 6.250 1,738,413 +0.12(+1.96%)
May 29, 2018 6.240 6.265 6.100 6.130 2,258,780 -0.39(-5.98%)
May 25, 2018 6.520 6.520 6.520 0 +0.01(+0.15%)
May 24, 2018 6.530 6.555 6.480 6.510 1,231,719 -0.05(-0.76%)
May 23, 2018 6.600 6.610 6.520 6.560 2,013,422 -0.19(-2.81%)
May 22, 2018 6.760 6.770 6.724 6.750 1,863,148 -0.16(-2.32%)
May 21, 2018 6.920 6.930 6.875 6.910 1,021,056 +0.04(+0.58%)
May 18, 2018 6.860 6.880 6.840 6.870 1,012,934 -0.07(-1.01%)
May 17, 2018 6.910 6.950 6.880 6.940 966,296 +0.02(+0.29%)
May 16, 2018 6.910 6.940 6.870 6.920 843,891 -0.04(-0.57%)
May 15, 2018 6.940 7.010 6.910 6.960 1,890,488 +0.07(+1.02%)
May 14, 2018 6.920 6.930 6.880 6.890 901,925 +0.00(+0.00%)
May 11, 2018 6.890 6.920 6.870 6.890 1,125,678 -0.02(-0.29%)
May 10, 2018 6.970 6.970 6.820 6.910 3,060,427 -0.24(-3.36%)
May 09, 2018 7.120 7.150 7.090 7.150 2,182,499 +0.11(+1.56%)
May 08, 2018 6.990 7.060 6.990 7.040 1,072,824 +0.05(+0.72%)
May 07, 2018 6.990 7.010 6.960 6.990 1,112,279 -0.04(-0.57%)
May 04, 2018 6.910 7.040 6.900 7.030 1,931,549 +0.12(+1.74%)
May 03, 2018 6.940 6.950 6.850 6.910 3,265,624 -0.18(-2.54%)
May 02, 2018 7.250 7.250 7.060 7.090 2,446,949 -0.12(-1.66%)
May 01, 2018 7.220 7.240 7.170 7.210 1,264,708 -0.05(-0.69%)
Apr 30, 2018 7.310 7.316 7.260 7.260 1,050,630 -0.07(-0.95%)
Apr 27, 2018 7.270 7.330 7.240 7.330 956,133 -0.02(-0.27%)
Apr 26, 2018 7.320 7.365 7.270 7.350 2,230,987 +0.05(+0.68%)
Apr 25, 2018 7.360 7.365 7.280 7.300 2,799,098 -0.09(-1.22%)
Apr 24, 2018 7.430 7.480 7.360 7.390 3,154,067 -0.02(-0.27%)
Apr 23, 2018 7.410 7.430 7.390 7.410 1,512,956 +0.06(+0.82%)
Apr 20, 2018 7.330 7.370 7.320 7.350 686,057 +0.02(+0.27%)
Apr 19, 2018 7.320 7.370 7.310 7.330 1,049,928 +0.01(+0.14%)
Apr 18, 2018 7.340 7.380 7.310 7.320 1,269,193 +0.11(+1.53%)
Apr 17, 2018 7.220 7.250 7.160 7.210 1,337,309 +0.00(+0.00%)
Apr 16, 2018 7.210 7.230 7.190 7.210 679,592 +0.01(+0.14%)
Apr 13, 2018 7.270 7.275 7.190 7.200 1,117,139 -0.03(-0.41%)
Apr 12, 2018 7.210 7.250 7.160 7.230 2,169,395 +0.15(+2.12%)
Apr 11, 2018 7.100 7.120 7.060 7.080 1,547,385 +0.06(+0.85%)
Apr 10, 2018 7.000 7.050 6.975 7.020 1,533,812 +0.19(+2.78%)
Apr 09, 2018 6.850 6.910 6.830 6.830 2,344,396 +0.04(+0.59%)
Apr 06, 2018 6.850 6.885 6.760 6.790 1,803,768 +0.00(+0.00%)
Apr 05, 2018 6.780 6.810 6.760 6.790 1,516,920 +0.11(+1.65%)
Apr 04, 2018 6.600 6.700 6.590 6.680 1,062,039 -0.08(-1.18%)
Apr 03, 2018 6.710 6.780 6.680 6.760 1,247,872 +0.09(+1.35%)
Apr 02, 2018 6.740 6.780 6.610 6.670 1,255,896 -0.10(-1.48%)
Mar 29, 2018 6.770 6.770 6.770 0 +0.01(+0.15%)
Mar 28, 2018 6.740 6.800 6.665 6.760 2,195,162 +0.11(+1.65%)
Mar 27, 2018 6.800 6.800 6.610 6.650 1,179,299 -0.12(-1.77%)
Mar 26, 2018 6.710 6.790 6.660 6.770 2,612,185 +0.21(+3.20%)
Mar 23, 2018 6.640 6.655 6.550 6.560 1,891,675 -0.05(-0.76%)
Mar 22, 2018 6.760 6.780 6.600 6.610 2,801,844 -0.25(-3.64%)
Mar 21, 2018 6.880 6.930 6.860 6.860 2,223,207 -0.04(-0.58%)
Mar 20, 2018 6.900 6.990 6.890 6.900 4,867,711 +0.05(+0.73%)
Mar 19, 2018 6.910 6.780 6.850 1,321,095 -0.04(-0.58%)
Mar 16, 2018 6.920 6.936 6.870 6.890 1,119,944 +0.00(+0.00%)
Mar 15, 2018 6.900 6.930 6.860 6.890 1,358,686 +0.08(+1.17%)
Mar 14, 2018 6.880 6.890 6.790 6.810 1,082,011 +0.01(+0.15%)
Mar 13, 2018 6.900 6.920 6.790 6.800 1,140,505 -0.06(-0.87%)
Mar 12, 2018 6.930 6.940 6.853 6.860 1,750,059 -0.05(-0.72%)
Mar 09, 2018 6.870 6.920 6.850 6.910 892,663 +0.02(+0.29%)
Mar 08, 2018 6.910 6.935 6.860 6.890 867,082 -0.01(-0.14%)
Mar 07, 2018 6.910 6.830 6.900 986,052 +0.03(+0.44%)
Mar 06, 2018 6.880 6.890 6.840 6.870 1,365,878 +0.07(+1.03%)
Mar 05, 2018 6.680 6.820 6.680 6.800 1,254,628 +0.08(+1.19%)
Mar 02, 2018 6.660 6.730 6.610 6.720 2,971,504 -0.09(-1.32%)
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.