Aegon N.V. (NY: AEG )

4.710 USD +0.010 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.840 5.850 5.770 5.790 7,165,445 -0.06(-1.03%)
Sep 28, 2017 5.840 5.890 5.815 5.850 2,876,082 +0.00(+0.00%)
Sep 27, 2017 5.860 5.880 5.835 5.850 2,982,211 +0.08(+1.39%)
Sep 26, 2017 5.780 5.800 5.750 5.770 1,025,900 -0.02(-0.35%)
Sep 25, 2017 5.830 5.850 5.760 5.790 1,512,059 -0.15(-2.53%)
Sep 22, 2017 5.880 5.945 5.870 5.940 1,028,774 +0.06(+1.02%)
Sep 21, 2017 5.870 5.910 5.870 5.880 1,409,114 +0.07(+1.20%)
Sep 20, 2017 5.810 5.840 5.780 5.810 1,459,459 +0.00(+0.00%)
Sep 19, 2017 5.780 5.820 5.770 5.810 743,293 +0.02(+0.35%)
Sep 18, 2017 5.770 5.810 5.770 5.790 1,304,525 +0.10(+1.76%)
Sep 15, 2017 5.680 5.710 5.670 5.690 923,298 -0.03(-0.52%)
Sep 14, 2017 5.740 5.750 5.700 5.720 1,444,886 -0.08(-1.38%)
Sep 13, 2017 5.880 5.910 5.800 5.800 2,270,811 -0.07(-1.19%)
Sep 12, 2017 5.870 5.920 5.860 5.870 3,942,621 +0.17(+2.98%)
Sep 11, 2017 5.670 5.715 5.670 5.700 2,481,278 +0.10(+1.79%)
Sep 08, 2017 5.620 5.585 5.600 1,379,219 +0.04(+0.72%)
Sep 07, 2017 5.610 5.615 5.550 5.560 1,559,420 -0.02(-0.36%)
Sep 06, 2017 5.555 5.600 5.540 5.580 1,713,483 +0.05(+0.90%)
Sep 05, 2017 5.610 5.625 5.490 5.530 1,988,630 -0.20(-3.49%)
Sep 01, 2017 5.690 5.740 5.690 5.730 946,837 +0.03(+0.53%)
Aug 31, 2017 5.670 5.700 5.661 5.700 838,965 +0.05(+0.88%)
Aug 30, 2017 5.640 5.670 5.630 5.650 969,140 -0.02(-0.35%)
Aug 29, 2017 5.620 5.680 5.610 5.670 1,714,992 -0.17(-2.91%)
Aug 28, 2017 5.850 5.860 5.810 5.840 782,039 -0.03(-0.51%)
Aug 25, 2017 5.850 5.890 5.850 5.870 1,087,452 +0.06(+1.03%)
Aug 24, 2017 5.750 5.840 5.794 5.810 898,792 +0.06(+1.04%)
Aug 23, 2017 5.720 5.770 5.710 5.750 1,380,770 -0.04(-0.69%)
Aug 22, 2017 5.760 5.810 5.760 5.790 2,237,215 +0.06(+1.05%)
Aug 21, 2017 5.760 5.760 5.692 5.730 4,476,415 -0.06(-1.04%)
Aug 18, 2017 5.760 5.820 5.740 5.790 1,843,516 +0.05(+0.87%)
Aug 17, 2017 5.800 5.820 5.730 5.740 2,417,659 -0.29(-4.81%)
Aug 16, 2017 6.030 6.060 6.010 6.030 1,885,920 +0.10(+1.69%)
Aug 15, 2017 5.900 5.960 5.870 5.930 2,485,918 +0.06(+1.02%)
Aug 14, 2017 5.910 5.920 5.850 5.870 1,590,414 +0.02(+0.34%)
Aug 11, 2017 5.860 5.880 5.800 5.850 2,649,570 -0.09(-1.52%)
Aug 10, 2017 6.020 6.030 5.930 5.940 3,852,064 +0.27(+4.76%)
Aug 09, 2017 5.620 5.680 5.612 5.670 1,590,161 -0.04(-0.70%)
Aug 08, 2017 5.730 5.750 5.700 5.710 1,176,058 +0.04(+0.71%)
Aug 07, 2017 5.670 5.680 5.660 5.670 800,445 +0.03(+0.53%)
Aug 04, 2017 5.620 5.660 5.610 5.640 1,450,221 +0.02(+0.36%)
Aug 03, 2017 5.620 5.640 5.600 5.620 1,169,058 +0.01(+0.18%)
Aug 02, 2017 5.630 5.650 5.600 5.610 1,835,822 +0.03(+0.54%)
Aug 01, 2017 5.600 5.620 5.580 5.580 1,491,403 +0.01(+0.18%)
Jul 31, 2017 5.530 5.580 5.530 5.570 978,646 +0.02(+0.36%)
Jul 28, 2017 5.500 5.550 5.490 5.550 745,729 +0.04(+0.73%)
Jul 27, 2017 5.530 5.540 5.490 5.510 1,210,946 +0.00(+0.00%)
Jul 26, 2017 5.530 5.530 5.500 5.510 1,341,042 +0.00(+0.00%)
Jul 25, 2017 5.520 5.550 5.510 5.510 1,234,650 +0.08(+1.47%)
Jul 24, 2017 5.420 5.440 5.400 5.430 819,436 +0.06(+1.12%)
Jul 21, 2017 5.370 5.390 5.335 5.370 919,784 -0.02(-0.37%)
Jul 20, 2017 5.420 5.440 5.380 5.390 1,125,323 +0.05(+0.94%)
Jul 19, 2017 5.290 5.340 5.290 5.340 886,323 +0.01(+0.19%)
Jul 18, 2017 5.320 5.350 5.300 5.330 1,157,099 -0.10(-1.84%)
Jul 17, 2017 5.440 5.450 5.425 5.430 1,033,934 -0.02(-0.37%)
Jul 14, 2017 5.410 5.465 5.400 5.450 1,102,698 -0.01(-0.18%)
Jul 13, 2017 5.450 5.480 5.440 5.460 1,384,747 +0.04(+0.74%)
Jul 12, 2017 5.480 5.480 5.410 5.420 1,467,379 -0.08(-1.45%)
Jul 11, 2017 5.510 5.520 5.460 5.500 1,970,065 +0.04(+0.73%)
Jul 10, 2017 5.490 5.520 5.460 5.460 1,571,894 +0.02(+0.37%)
Jul 07, 2017 5.430 5.470 5.420 5.440 2,199,011 +0.14(+2.64%)
Jul 06, 2017 5.300 5.350 5.284 5.300 2,118,808 +0.05(+0.95%)
Jul 05, 2017 5.280 5.280 5.230 5.250 1,409,424 +0.05(+0.96%)
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.