Aegon N.V. (NY: AEG )

4.860 USD +0.130 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.800 2.805 2.740 2.740 1,791,349 -0.08(-2.84%)
Aug 28, 2020 2.810 2.820 2.780 2.820 1,576,600 +0.09(+3.30%)
Aug 27, 2020 2.720 2.770 2.720 2.730 2,139,784 -0.08(-2.85%)
Aug 26, 2020 2.800 2.840 2.790 2.810 2,291,765 +0.04(+1.44%)
Aug 25, 2020 2.770 2.805 2.730 2.770 2,820,119 +0.03(+1.09%)
Aug 24, 2020 2.700 2.750 2.700 2.740 1,964,150 +0.10(+3.79%)
Aug 21, 2020 2.590 2.660 2.590 2.640 1,939,500 -0.03(-1.12%)
Aug 20, 2020 2.680 2.710 2.670 2.670 2,485,522 -0.08(-2.91%)
Aug 19, 2020 2.700 2.760 2.695 2.750 3,024,853 -0.07(-2.48%)
Aug 18, 2020 2.850 2.850 2.800 2.820 2,123,289 -0.03(-1.05%)
Aug 17, 2020 2.930 2.940 2.840 2.850 3,131,730 -0.06(-2.06%)
Aug 14, 2020 2.870 2.930 2.861 2.910 2,583,500 -0.06(-2.02%)
Aug 13, 2020 2.990 3.040 2.960 2.970 4,157,268 -0.48(-13.91%)
Aug 12, 2020 3.560 3.560 3.430 3.450 2,195,106 -0.02(-0.58%)
Aug 11, 2020 3.480 3.520 3.440 3.470 2,966,736 +0.12(+3.58%)
Aug 10, 2020 3.270 3.360 3.270 3.350 2,364,200 +0.10(+3.08%)
Aug 07, 2020 3.150 3.250 3.145 3.250 2,052,300 +0.07(+2.20%)
Aug 06, 2020 3.160 3.190 3.150 3.180 3,099,329 +0.00(+0.00%)
Aug 05, 2020 3.140 3.198 3.140 3.180 1,834,458 +0.12(+3.92%)
Aug 04, 2020 3.060 3.080 3.040 3.060 2,348,352 +0.02(+0.66%)
Aug 03, 2020 2.990 3.041 2.960 3.040 1,859,992 +0.14(+4.83%)
Jul 31, 2020 3.000 3.000 2.900 2.900 2,400,400 -0.06(-2.03%)
Jul 30, 2020 2.920 2.960 2.880 2.960 2,117,200 -0.13(-4.21%)
Jul 29, 2020 3.050 3.110 3.030 3.090 1,035,706 +0.03(+0.98%)
Jul 28, 2020 3.050 3.070 3.030 3.060 1,627,871 +0.00(+0.00%)
Jul 27, 2020 3.040 3.070 3.020 3.060 1,904,791 +0.02(+0.66%)
Jul 24, 2020 3.070 3.090 3.030 3.040 1,615,600 -0.06(-1.94%)
Jul 23, 2020 3.090 3.120 3.070 3.100 2,087,883 -0.04(-1.27%)
Jul 22, 2020 3.140 3.165 3.120 3.140 1,731,591 +0.00(+0.00%)
Jul 21, 2020 3.140 3.180 3.130 3.140 2,183,963 -0.01(-0.32%)
Jul 20, 2020 3.100 3.160 3.095 3.150 1,461,570 +0.02(+0.64%)
Jul 17, 2020 3.130 3.140 3.100 3.130 2,186,500 -0.04(-1.26%)
Jul 16, 2020 3.190 3.220 3.150 3.170 2,781,691 -0.06(-1.86%)
Jul 15, 2020 3.220 3.250 3.190 3.230 2,560,369 +0.01(+0.31%)
Jul 14, 2020 3.140 3.220 3.130 3.220 3,153,869 +0.11(+3.54%)
Jul 13, 2020 3.140 3.160 3.090 3.110 2,205,975 +0.01(+0.32%)
Jul 10, 2020 3.020 3.115 3.005 3.100 2,527,100 +0.11(+3.68%)
Jul 09, 2020 3.080 3.090 2.980 2.990 2,959,155 -0.11(-3.55%)
Jul 08, 2020 3.050 3.100 3.050 3.100 2,544,578 +0.01(+0.32%)
Jul 07, 2020 3.170 3.170 3.080 3.090 3,930,610 -0.10(-3.13%)
Jul 06, 2020 3.130 3.220 3.105 3.190 6,061,968 +0.18(+5.98%)
Jul 02, 2020 3.050 3.080 2.990 3.010 3,093,800 +0.09(+3.08%)
Jul 01, 2020 2.910 2.965 2.910 2.920 2,827,860 -0.02(-0.68%)
Jun 30, 2020 2.910 2.960 2.890 2.940 2,810,173 -0.03(-1.01%)
Jun 29, 2020 2.960 3.005 2.940 2.970 3,035,342 +0.10(+3.48%)
Jun 26, 2020 2.970 2.970 2.863 2.870 3,111,000 -0.17(-5.59%)
Jun 25, 2020 2.970 3.055 2.969 3.040 2,900,802 +0.11(+3.75%)
Jun 24, 2020 3.050 3.050 2.920 2.930 3,761,364 -0.16(-5.18%)
Jun 23, 2020 3.150 3.180 3.075 3.090 3,885,828 +0.23(+8.04%)
Jun 22, 2020 2.870 2.895 2.833 2.860 3,066,211 +0.05(+1.78%)
Jun 19, 2020 2.970 2.970 2.790 2.810 3,027,500 -0.13(-4.42%)
Jun 18, 2020 2.900 2.990 2.890 2.940 2,225,772 +0.00(+0.00%)
Jun 17, 2020 2.990 3.010 2.925 2.940 2,916,160 -0.09(-2.97%)
Jun 16, 2020 3.080 3.110 2.974 3.030 3,995,012 +0.08(+2.71%)
Jun 15, 2020 2.820 2.990 2.800 2.950 4,283,977 +0.01(+0.34%)
Jun 12, 2020 2.970 3.000 2.853 2.940 3,632,100 +0.14(+5.00%)
Jun 11, 2020 2.920 2.990 2.800 2.800 3,979,981 -0.35(-11.11%)
Jun 10, 2020 3.250 3.260 3.130 3.150 4,961,471 -0.18(-5.41%)
Jun 09, 2020 3.360 3.391 3.310 3.330 2,936,750 -0.11(-3.20%)
Jun 08, 2020 3.510 3.535 3.370 3.440 4,110,583 +0.05(+1.47%)
Jun 05, 2020 3.440 3.460 3.385 3.390 3,975,500 +0.15(+4.63%)
Jun 04, 2020 3.170 3.255 3.132 3.240 3,324,018 +0.02(+0.62%)
Jun 03, 2020 3.100 3.220 3.100 3.220 3,471,406 +0.31(+10.65%)
Jun 02, 2020 2.880 2.930 2.870 2.910 2,176,848 +0.07(+2.46%)
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.