Aegon N.V. (NY: AEG )

4.610 USD -0.100 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.640 8.850 8.610 8.780 2,621,636 -0.15(-1.68%)
Sep 29, 2008 10.00 10.00 8.650 8.930 2,584,619 -1.55(-14.79%)
Sep 26, 2008 10.90 11.07 10.20 10.48 0 -0.55(-4.99%)
Sep 25, 2008 10.51 11.28 10.48 11.03 1,916,764 +0.89(+8.78%)
Sep 24, 2008 10.52 10.76 10.09 10.14 1,249,803 +0.07(+0.70%)
Sep 23, 2008 10.52 10.74 9.980 10.07 1,592,154 -0.66(-6.15%)
Sep 22, 2008 11.12 11.40 10.66 10.73 1,470,776 -0.27(-2.45%)
Sep 19, 2008 10.87 11.16 10.20 11.00 0 +1.38(+14.35%)
Sep 18, 2008 9.580 9.770 8.660 9.620 6,698,227 +0.32(+3.44%)
Sep 17, 2008 9.830 9.990 9.210 9.300 3,865,645 -0.95(-9.27%)
Sep 16, 2008 9.890 10.37 9.780 10.25 2,934,412 -0.38(-3.57%)
Sep 15, 2008 10.54 10.97 10.54 10.63 2,716,451 -1.47(-12.15%)
Sep 12, 2008 11.89 12.13 11.75 12.10 0 +0.24(+2.02%)
Sep 11, 2008 11.36 11.86 11.34 11.86 1,293,564 -0.08(-0.67%)
Sep 10, 2008 12.09 12.13 11.84 11.94 1,120,902 +0.07(+0.59%)
Sep 09, 2008 12.22 12.42 11.86 11.87 2,639,232 -0.20(-1.66%)
Sep 08, 2008 12.11 12.14 11.80 12.07 1,194,815 +0.47(+4.05%)
Sep 05, 2008 11.35 11.60 11.27 11.60 0 +0.17(+1.49%)
Sep 04, 2008 11.96 12.04 11.42 11.43 948,917 -0.71(-5.85%)
Sep 03, 2008 12.10 12.20 12.00 12.14 785,164 -0.02(-0.16%)
Sep 02, 2008 12.23 12.35 12.08 12.16 970,645 +0.37(+3.14%)
Aug 29, 2008 11.92 12.01 11.76 11.79 0 -0.19(-1.59%)
Aug 28, 2008 11.82 11.99 11.80 11.98 846,730 +0.39(+3.36%)
Aug 27, 2008 11.49 11.62 11.46 11.59 746,331 +0.05(+0.43%)
Aug 26, 2008 11.44 11.63 11.39 11.54 773,040 +0.04(+0.35%)
Aug 25, 2008 11.75 11.78 11.43 11.50 758,721 -0.37(-3.12%)
Aug 22, 2008 11.71 11.87 11.71 11.87 0 +0.39(+3.40%)
Aug 21, 2008 11.45 11.55 11.38 11.48 1,053,665 -0.12(-1.03%)
Aug 20, 2008 11.49 11.64 11.37 11.60 988,261 +0.06(+0.52%)
Aug 19, 2008 11.62 11.67 11.41 11.54 1,334,477 -0.24(-2.04%)
Aug 18, 2008 12.05 12.06 11.70 11.78 568,643 -0.25(-2.08%)
Aug 15, 2008 12.01 12.08 11.91 12.03 0 -0.07(-0.58%)
Aug 14, 2008 11.86 12.15 11.86 12.10 801,156 +0.00(+0.00%)
Aug 13, 2008 12.02 12.25 11.90 12.10 1,301,410 -0.11(-0.90%)
Aug 12, 2008 12.40 12.40 12.10 12.21 1,344,611 +0.01(+0.08%)
Aug 11, 2008 11.93 12.35 11.89 12.20 1,150,579 +0.39(+3.30%)
Aug 08, 2008 11.25 11.85 11.24 11.81 1,180,212 +0.21(+1.81%)
Aug 07, 2008 11.63 11.96 11.51 11.60 2,041,789 -1.22(-9.52%)
Aug 06, 2008 12.64 12.82 12.64 12.82 1,047,534 +0.08(+0.63%)
Aug 05, 2008 12.50 12.74 12.38 12.74 1,498,711 +0.71(+5.90%)
Aug 04, 2008 12.02 12.14 11.89 12.03 1,176,863 +0.44(+3.80%)
Aug 01, 2008 11.91 11.91 11.54 11.59 1,184,940 -0.09(-0.77%)
Jul 31, 2008 11.64 11.92 11.62 11.68 1,137,915 -0.11(-0.93%)
Jul 30, 2008 11.65 11.79 11.50 11.79 1,325,625 +0.14(+1.20%)
Jul 29, 2008 11.65 11.65 11.32 11.65 2,139,647 +0.29(+2.55%)
Jul 28, 2008 11.74 11.76 11.33 11.36 1,619,976 -0.45(-3.81%)
Jul 25, 2008 12.08 12.15 11.73 11.81 2,726,741 -0.65(-5.22%)
Jul 24, 2008 12.96 12.96 12.38 12.46 1,532,811 -0.60(-4.59%)
Jul 23, 2008 12.99 13.10 12.88 13.06 1,594,852 +0.31(+2.43%)
Jul 22, 2008 12.42 12.75 12.34 12.75 1,410,977 -0.16(-1.24%)
Jul 21, 2008 13.17 13.17 12.87 12.91 717,917 +0.04(+0.31%)
Jul 18, 2008 12.78 12.89 12.60 12.87 1,663,047 +0.35(+2.80%)
Jul 17, 2008 12.36 12.57 12.20 12.52 1,180,022 +0.22(+1.79%)
Jul 16, 2008 11.60 12.31 11.54 12.30 1,202,937 +0.57(+4.86%)
Jul 15, 2008 11.80 12.01 11.67 11.73 1,972,811 -0.62(-5.02%)
Jul 14, 2008 12.57 12.61 12.32 12.35 1,546,136 -0.12(-0.96%)
Jul 11, 2008 12.45 12.65 12.26 12.47 2,037,109 -0.32(-2.50%)
Jul 10, 2008 12.78 12.86 12.60 12.79 1,472,785 +0.26(+2.08%)
Jul 09, 2008 12.98 13.01 12.51 12.53 1,097,625 -0.24(-1.88%)
Jul 08, 2008 12.48 12.77 12.30 12.77 1,806,912 +0.09(+0.71%)
Jul 07, 2008 12.85 12.91 12.59 12.68 991,814 -0.43(-3.28%)
Jul 04, 2008 13.16 13.19 12.94 13.11 1,196,534 +0.00(+0.00%)
Jul 03, 2008 13.16 13.19 12.94 13.11 1,196,534 +0.41(+3.23%)
Jul 02, 2008 13.00 13.09 12.64 12.70 1,276,233 -0.14(-1.09%)
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.