Aegon N.V. (NY: AEG )

4.700 USD -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.060 6.120 5.940 5.990 689,417 -0.07(-1.16%)
Sep 29, 2010 6.070 6.100 6.010 6.060 721,809 -0.03(-0.49%)
Sep 28, 2010 6.060 6.110 5.950 6.090 866,986 +0.07(+1.16%)
Sep 27, 2010 6.070 6.090 6.020 6.020 305,955 -0.13(-2.11%)
Sep 24, 2010 6.080 6.150 6.070 6.150 1,991,065 +0.29(+4.95%)
Sep 23, 2010 5.930 5.980 5.860 5.860 479,578 -0.18(-2.98%)
Sep 22, 2010 6.110 6.160 6.010 6.040 751,455 -0.05(-0.82%)
Sep 21, 2010 6.060 6.200 6.050 6.090 1,216,025 +0.18(+3.05%)
Sep 20, 2010 5.800 5.920 5.790 5.910 1,804,320 +0.13(+2.25%)
Sep 17, 2010 5.780 5.780 5.700 5.780 4,361,797 -0.02(-0.34%)
Sep 15, 2010 5.690 5.800 5.670 5.800 2,170,148 +0.10(+1.75%)
Sep 14, 2010 5.670 5.750 5.617 5.700 455,243 -0.04(-0.70%)
Sep 13, 2010 5.750 5.770 5.690 5.740 430,608 +0.19(+3.42%)
Sep 10, 2010 5.510 5.562 5.480 5.550 272,313 +0.05(+0.91%)
Sep 09, 2010 5.570 5.570 5.440 5.500 375,035 +0.01(+0.18%)
Sep 08, 2010 5.460 5.550 5.460 5.490 327,444 +0.06(+1.10%)
Sep 07, 2010 5.500 5.520 5.420 5.430 639,101 -0.20(-3.55%)
Sep 03, 2010 5.630 5.670 5.560 5.630 425,603 +0.08(+1.44%)
Sep 02, 2010 5.530 5.570 5.480 5.550 578,509 +0.12(+2.21%)
Sep 01, 2010 5.300 5.465 5.300 5.430 1,491,281 +0.34(+6.68%)
Aug 31, 2010 5.090 5.170 5.050 5.090 700 -0.03(-0.59%)
Aug 30, 2010 5.180 5.210 5.120 5.120 458,496 -0.20(-3.76%)
Aug 27, 2010 5.320 5.340 5.110 5.320 647,452 +0.18(+3.50%)
Aug 26, 2010 5.210 5.250 5.120 5.140 639,237 -0.09(-1.72%)
Aug 25, 2010 5.090 5.250 5.050 5.230 997,602 -0.05(-0.95%)
Aug 24, 2010 5.290 5.330 5.215 5.280 867,584 -0.15(-2.76%)
Aug 23, 2010 5.510 5.551 5.430 5.430 706,617 -0.08(-1.45%)
Aug 20, 2010 5.540 5.540 5.450 5.510 714,351 -0.16(-2.82%)
Aug 19, 2010 5.850 5.879 5.640 5.670 567,280 -0.20(-3.41%)
Aug 18, 2010 5.910 5.930 5.810 5.870 516,509 +0.00(+0.00%)
Aug 17, 2010 5.900 5.940 5.840 5.870 664,028 +0.36(+6.53%)
Aug 16, 2010 5.470 5.577 5.470 5.510 1,306,983 +0.00(+0.00%)
Aug 13, 2010 5.510 5.540 5.480 5.510 674,928 -0.07(-1.25%)
Aug 12, 2010 5.520 5.630 5.500 5.580 1,447,863 -0.18(-3.12%)
Aug 11, 2010 5.890 5.890 5.750 5.760 537,457 -0.37(-6.04%)
Aug 10, 2010 6.120 6.160 6.010 6.130 889,505 -0.15(-2.39%)
Aug 09, 2010 6.280 6.300 6.230 6.280 430,884 +0.01(+0.16%)
Aug 06, 2010 6.270 6.290 6.140 6.270 301,622 +0.00(+0.00%)
Aug 05, 2010 6.260 6.280 6.200 6.270 247,639 -0.05(-0.79%)
Aug 04, 2010 6.340 6.440 6.270 6.320 474,912 +0.02(+0.32%)
Aug 03, 2010 6.270 6.350 6.220 6.300 654,274 +0.04(+0.64%)
Aug 02, 2010 6.170 6.280 6.140 6.260 410,445 +0.25(+4.16%)
Jul 30, 2010 6.010 6.080 5.900 6.010 497,067 -0.07(-1.15%)
Jul 29, 2010 6.230 6.261 6.010 6.080 1,851,198 +0.05(+0.83%)
Jul 28, 2010 6.100 6.130 6.020 6.030 426,209 -0.03(-0.50%)
Jul 27, 2010 6.130 6.140 6.020 6.060 442,591 +0.16(+2.71%)
Jul 26, 2010 5.790 5.930 5.760 5.900 852,824 +0.04(+0.68%)
Jul 23, 2010 5.700 5.873 5.670 5.860 811,539 +0.12(+2.09%)
Jul 22, 2010 5.610 5.780 5.610 5.740 586,269 +0.28(+5.13%)
Jul 21, 2010 5.620 5.630 5.430 5.460 1,124,809 -0.14(-2.50%)
Jul 20, 2010 5.490 5.615 5.470 5.600 1,125,854 -0.05(-0.88%)
Jul 19, 2010 5.670 5.710 5.580 5.650 513,771 +0.08(+1.44%)
Jul 16, 2010 5.570 5.770 5.560 5.570 674,375 -0.29(-4.95%)
Jul 15, 2010 5.930 5.940 5.730 5.860 748,123 -0.04(-0.68%)
Jul 14, 2010 5.870 5.960 5.840 5.900 496,738 -0.03(-0.51%)
Jul 13, 2010 5.860 5.930 5.830 5.930 598,598 +0.15(+2.60%)
Jul 12, 2010 5.760 5.840 5.740 5.780 422,302 -0.11(-1.87%)
Jul 09, 2010 5.890 5.890 5.770 5.890 463,787 +0.03(+0.51%)
Jul 08, 2010 5.770 5.890 5.750 5.860 757,965 +0.18(+3.17%)
Jul 07, 2010 5.490 5.700 5.470 5.680 1,073,403 +0.17(+3.09%)
Jul 06, 2010 5.590 5.620 5.420 5.510 742,630 +0.08(+1.47%)
Jul 02, 2010 5.430 5.590 5.380 5.430 793,818 +0.02(+0.37%)
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.