Aegon N.V. (NY: AEG )

4.630 USD +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.59 12.60 12.39 12.56 430,000 +0.16(+1.29%)
Apr 28, 2005 12.48 12.56 12.36 12.40 359,700 -0.21(-1.67%)
Apr 27, 2005 12.53 12.65 12.46 12.61 353,900 +0.08(+0.64%)
Apr 26, 2005 12.61 12.64 12.53 12.53 403,200 -0.13(-1.03%)
Apr 25, 2005 12.62 12.66 12.53 12.66 376,500 -0.28(-2.16%)
Apr 22, 2005 12.90 13.04 12.87 12.94 369,300 -0.06(-0.46%)
Apr 21, 2005 12.94 13.02 12.83 13.00 270,300 +0.17(+1.33%)
Apr 20, 2005 12.90 13.00 12.80 12.83 500,600 -0.31(-2.36%)
Apr 19, 2005 13.10 13.17 13.04 13.14 554,900 +0.08(+0.61%)
Apr 18, 2005 13.01 13.10 12.94 13.06 478,800 +0.05(+0.38%)
Apr 15, 2005 13.11 13.20 13.00 13.01 754,800 -0.16(-1.21%)
Apr 14, 2005 13.25 13.35 13.13 13.17 289,500 -0.02(-0.15%)
Apr 13, 2005 13.31 13.41 13.17 13.19 241,300 -0.22(-1.64%)
Apr 12, 2005 13.30 13.44 13.16 13.41 454,500 -0.02(-0.15%)
Apr 11, 2005 13.39 13.49 13.30 13.43 246,400 +0.16(+1.21%)
Apr 08, 2005 13.22 13.34 13.19 13.27 196,100 -0.09(-0.67%)
Apr 07, 2005 13.30 13.39 13.26 13.36 330,300 +0.06(+0.45%)
Apr 06, 2005 13.17 13.37 13.16 13.30 346,500 +0.02(+0.15%)
Apr 05, 2005 13.25 13.35 13.19 13.28 596,800 +0.00(+0.00%)
Apr 04, 2005 13.17 13.34 13.04 13.28 601,100 +0.06(+0.45%)
Apr 01, 2005 13.47 13.52 13.20 13.22 556,400 -0.24(-1.78%)
Mar 31, 2005 13.51 13.55 13.43 13.46 484,300 -0.08(-0.59%)
Mar 30, 2005 13.44 13.66 13.43 13.54 310,900 +0.12(+0.89%)
Mar 29, 2005 13.44 13.64 13.39 13.42 309,100 -0.10(-0.74%)
Mar 28, 2005 13.42 13.61 13.42 13.52 284,500 +0.02(+0.15%)
Mar 24, 2005 13.50 13.70 13.50 13.50 275,000 -0.10(-0.74%)
Mar 23, 2005 13.48 13.66 13.45 13.60 293,500 +0.07(+0.52%)
Mar 22, 2005 13.59 13.82 13.41 13.53 422,200 -0.18(-1.31%)
Mar 21, 2005 13.77 13.85 13.61 13.71 381,800 -0.24(-1.72%)
Mar 18, 2005 13.93 13.96 13.72 13.95 527,000 -0.10(-0.71%)
Mar 17, 2005 13.90 14.11 13.89 14.05 481,200 -0.16(-1.13%)
Mar 16, 2005 14.27 14.30 14.17 14.21 382,200 -0.25(-1.73%)
Mar 15, 2005 14.60 14.60 14.42 14.46 313,300 -0.02(-0.14%)
Mar 14, 2005 14.45 14.50 14.36 14.48 277,600 +0.03(+0.21%)
Mar 11, 2005 14.53 14.57 14.42 14.45 298,800 -0.12(-0.82%)
Mar 10, 2005 14.61 14.64 14.46 14.57 360,700 +0.09(+0.62%)
Mar 09, 2005 14.36 14.59 14.36 14.48 325,900 +0.06(+0.42%)
Mar 08, 2005 14.43 14.47 14.37 14.42 282,900 +0.11(+0.77%)
Mar 07, 2005 14.35 14.43 14.30 14.31 268,800 -0.03(-0.21%)
Mar 04, 2005 14.25 14.45 14.22 14.34 331,400 +0.23(+1.63%)
Mar 03, 2005 14.14 14.18 14.02 14.11 468,300 -0.23(-1.60%)
Mar 02, 2005 14.22 14.50 14.18 14.34 458,400 -0.07(-0.49%)
Mar 01, 2005 14.30 14.51 14.30 14.41 347,400 +0.03(+0.21%)
Feb 28, 2005 14.55 14.59 14.33 14.38 476,000 -0.15(-1.03%)
Feb 25, 2005 14.39 14.55 14.34 14.53 435,300 +0.22(+1.54%)
Feb 24, 2005 14.14 14.33 14.13 14.31 624,000 +0.36(+2.58%)
Feb 23, 2005 13.89 14.02 13.85 13.95 459,400 +0.17(+1.23%)
Feb 22, 2005 13.76 13.95 13.73 13.78 680,700 +0.39(+2.91%)
Feb 18, 2005 13.42 13.50 13.34 13.39 313,600 -0.09(-0.67%)
Feb 17, 2005 13.48 13.53 13.41 13.48 346,500 +0.09(+0.67%)
Feb 16, 2005 13.43 13.48 13.33 13.39 347,700 -0.15(-1.11%)
Feb 15, 2005 13.48 13.59 13.46 13.54 368,000 +0.07(+0.52%)
Feb 14, 2005 13.42 13.50 13.39 13.47 262,500 +0.15(+1.13%)
Feb 11, 2005 13.20 13.34 13.17 13.32 314,800 +0.10(+0.76%)
Feb 10, 2005 13.24 13.26 13.14 13.22 407,500 -0.07(-0.53%)
Feb 09, 2005 13.38 13.39 13.27 13.29 600,300 -0.30(-2.21%)
Feb 08, 2005 13.44 13.61 13.38 13.59 460,400 +0.03(+0.22%)
Feb 07, 2005 13.68 13.70 13.50 13.56 340,500 -0.14(-1.02%)
Feb 04, 2005 13.52 13.72 13.50 13.70 263,900 +0.00(+0.00%)
Feb 03, 2005 13.56 13.70 13.50 13.70 344,800 -0.10(-0.72%)
Feb 02, 2005 13.78 13.83 13.73 13.80 265,300 +0.08(+0.58%)
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.