Aegon N.V. (NY: AEG )

4.270 USD -0.110 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.270 7.360 7.100 7.240 1,024,781 +0.12(+1.69%)
Nov 27, 2009 7.020 7.270 7.020 7.120 521,067 -0.46(-6.07%)
Nov 25, 2009 7.490 7.580 7.410 7.580 557,398 +0.16(+2.16%)
Nov 24, 2009 7.480 7.531 7.400 7.420 696,384 +0.10(+1.37%)
Nov 23, 2009 7.400 7.503 7.300 7.320 725,235 +0.12(+1.67%)
Nov 20, 2009 7.170 7.240 7.120 7.200 474,951 -0.16(-2.17%)
Nov 19, 2009 7.460 7.470 7.250 7.360 553,790 -0.27(-3.54%)
Nov 18, 2009 7.600 7.660 7.540 7.630 498,383 -0.10(-1.29%)
Nov 17, 2009 7.690 7.760 7.590 7.730 728,280 +0.00(+0.00%)
Nov 16, 2009 7.710 7.800 7.640 7.730 1,477,693 +0.13(+1.71%)
Nov 13, 2009 7.520 7.630 7.440 7.600 689,032 +0.09(+1.20%)
Nov 12, 2009 7.810 7.830 7.450 7.510 1,034,062 -0.62(-7.63%)
Nov 11, 2009 8.170 8.200 8.050 8.130 577,923 +0.23(+2.91%)
Nov 10, 2009 7.810 7.930 7.800 7.900 515,699 -0.02(-0.25%)
Nov 09, 2009 7.780 7.950 7.750 7.920 826,744 +0.51(+6.88%)
Nov 06, 2009 7.270 7.430 7.250 7.410 641,065 +0.09(+1.23%)
Nov 05, 2009 7.440 7.510 7.310 7.320 690,392 -0.02(-0.27%)
Nov 04, 2009 7.470 7.540 7.320 7.340 1,352,930 +0.29(+4.11%)
Nov 03, 2009 6.850 7.050 6.820 7.050 1,536,460 -0.02(-0.28%)
Nov 02, 2009 6.990 7.240 6.860 7.070 1,944,401 +0.02(+0.28%)
Oct 30, 2009 7.390 7.440 7.020 7.050 1,228,558 -0.69(-8.91%)
Oct 29, 2009 7.680 7.820 7.620 7.740 1,103,613 +0.70(+9.94%)
Oct 28, 2009 7.340 7.470 7.020 7.040 1,295,702 -0.53(-7.00%)
Oct 27, 2009 7.780 7.840 7.520 7.570 1,241,520 -0.33(-4.18%)
Oct 26, 2009 8.230 8.350 7.840 7.900 1,749,174 -0.69(-8.03%)
Oct 23, 2009 8.590 8.610 8.520 8.590 697,650 -0.18(-2.05%)
Oct 22, 2009 8.590 8.790 8.500 8.770 1,116,699 +0.22(+2.57%)
Oct 21, 2009 8.640 8.858 8.550 8.550 1,380,689 -0.18(-2.06%)
Oct 20, 2009 8.670 8.750 8.650 8.730 560,932 -0.21(-2.35%)
Oct 19, 2009 8.850 8.962 8.780 8.940 606,138 +0.18(+2.05%)
Oct 16, 2009 8.790 8.840 8.670 8.760 756,776 -0.44(-4.78%)
Oct 15, 2009 9.110 9.290 9.100 9.200 709,889 -0.03(-0.33%)
Oct 14, 2009 9.240 9.240 9.110 9.230 699,584 +0.35(+3.94%)
Oct 13, 2009 8.970 9.010 8.780 8.880 571,952 +0.02(+0.23%)
Oct 12, 2009 8.950 8.970 8.790 8.860 554,736 +0.30(+3.50%)
Oct 09, 2009 8.500 8.570 8.480 8.560 384,821 +0.00(+0.00%)
Oct 08, 2009 8.580 8.640 8.480 8.560 792,003 +0.30(+3.63%)
Oct 07, 2009 8.320 8.390 8.200 8.260 418,626 -0.16(-1.90%)
Oct 06, 2009 8.290 8.510 8.270 8.420 914,087 +0.45(+5.65%)
Oct 05, 2009 7.780 8.020 7.720 7.970 870,157 +0.12(+1.53%)
Oct 02, 2009 7.580 8.100 7.530 7.850 708,380 -0.18(-2.24%)
Oct 01, 2009 8.420 8.430 8.010 8.030 592,084 -0.43(-5.08%)
Sep 30, 2009 8.500 8.560 8.320 8.460 807,799 +0.18(+2.17%)
Sep 29, 2009 8.310 8.390 8.240 8.280 607,842 -0.01(-0.12%)
Sep 28, 2009 8.120 8.310 8.110 8.290 342,042 +0.25(+3.11%)
Sep 25, 2009 8.100 8.180 7.940 8.040 621,220 -0.08(-0.99%)
Sep 24, 2009 8.480 8.530 8.020 8.120 1,122,153 -0.12(-1.46%)
Sep 23, 2009 8.460 8.552 8.240 8.240 545,130 -0.19(-2.25%)
Sep 22, 2009 8.460 8.480 8.381 8.430 377,331 +0.22(+2.68%)
Sep 21, 2009 8.150 8.300 8.120 8.210 688,064 -0.13(-1.56%)
Sep 18, 2009 8.320 8.360 8.200 8.340 620,696 +0.11(+1.34%)
Sep 17, 2009 8.190 8.370 8.150 8.230 564,353 +0.05(+0.61%)
Sep 16, 2009 8.230 8.320 8.110 8.180 1,024,458 +0.39(+5.01%)
Sep 15, 2009 7.710 7.820 7.610 7.790 513,955 +0.18(+2.37%)
Sep 14, 2009 7.380 7.610 7.380 7.610 387,086 +0.00(+0.00%)
Sep 11, 2009 7.710 7.730 7.540 7.610 396,342 -0.19(-2.44%)
Sep 10, 2009 7.650 7.820 7.581 7.800 444,612 +0.19(+2.50%)
Sep 09, 2009 7.510 7.650 7.470 7.610 525,423 +0.10(+1.33%)
Sep 08, 2009 7.510 7.524 7.390 7.510 547,846 +0.29(+4.02%)
Sep 04, 2009 7.110 7.260 7.050 7.220 528,066 +0.18(+2.56%)
Sep 03, 2009 7.120 7.160 6.920 7.040 774,656 +0.21(+3.07%)
Sep 02, 2009 6.780 6.950 6.730 6.830 928,862 -0.24(-3.39%)
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.