Aegon N.V. (NY: AEG )

4.835 USD -0.095 (-1.93%)
Streaming Delayed Price Updated: 2:48 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 5.470 5.480 5.300 5.410 1,610,641 +0.13(+2.46%)
Jun 30, 2010 5.390 5.470 5.270 5.280 1,812,373 -0.11(-2.04%)
Jun 29, 2010 5.490 5.490 5.350 5.390 1,411,169 -0.45(-7.71%)
Jun 25, 2010 5.840 5.850 5.680 5.840 752,267 -0.01(-0.17%)
Jun 24, 2010 5.950 5.950 5.790 5.850 645,729 -0.11(-1.85%)
Jun 23, 2010 5.970 6.020 5.860 5.960 718,777 -0.02(-0.33%)
Jun 22, 2010 6.100 6.140 5.950 5.980 669,344 -0.22(-3.55%)
Jun 21, 2010 6.280 6.311 6.150 6.200 833,042 +0.08(+1.31%)
Jun 18, 2010 6.120 6.160 6.070 6.120 622,937 -0.04(-0.65%)
Jun 17, 2010 6.200 6.215 6.080 6.160 749,806 -0.02(-0.32%)
Jun 16, 2010 6.160 6.240 6.140 6.180 1,171,104 +0.05(+0.82%)
Jun 15, 2010 6.010 6.140 5.950 6.130 1,309,035 +0.40(+6.98%)
Jun 14, 2010 5.790 5.860 5.720 5.730 950,019 +0.17(+3.06%)
Jun 11, 2010 5.410 5.570 5.410 5.560 691,842 +0.03(+0.54%)
Jun 10, 2010 5.410 5.540 5.400 5.530 1,109,632 +0.30(+5.74%)
Jun 09, 2010 5.330 5.390 5.190 5.230 2,910,519 -0.11(-2.06%)
Jun 08, 2010 5.240 5.350 5.150 5.340 1,807,205 +0.14(+2.69%)
Jun 07, 2010 5.370 5.400 5.200 5.200 1,073,824 -0.07(-1.33%)
Jun 04, 2010 5.270 5.510 5.250 5.270 4,258,882 -0.50(-8.67%)
Jun 03, 2010 5.860 5.910 5.700 5.770 1,937,366 -0.02(-0.35%)
Jun 02, 2010 5.590 5.800 5.570 5.790 1,291,076 +0.23(+4.14%)
Jun 01, 2010 5.530 5.730 5.520 5.560 979,097 -0.14(-2.46%)
May 28, 2010 5.700 5.830 5.640 5.700 991,765 -0.17(-2.90%)
May 27, 2010 5.650 5.880 5.620 5.870 1,030,147 +0.51(+9.51%)
May 26, 2010 5.470 5.540 5.340 5.360 3,561,279 -0.16(-2.90%)
May 25, 2010 5.320 5.540 5.275 5.520 1,568,556 -0.08(-1.43%)
May 24, 2010 5.740 5.760 5.600 5.600 4,322,971 -0.35(-5.88%)
May 21, 2010 5.710 5.960 5.700 5.950 8,123,168 +0.18(+3.12%)
May 20, 2010 5.720 5.940 5.690 5.770 12,077,490 -0.39(-6.33%)
May 19, 2010 6.070 6.190 6.000 6.160 1,426,560 +0.13(+2.16%)
May 18, 2010 6.310 6.340 6.000 6.030 2,253,290 -0.12(-1.95%)
May 17, 2010 6.140 6.170 5.915 6.150 2,286,147 +0.03(+0.49%)
May 14, 2010 6.120 6.240 6.000 6.120 2,370,800 -0.21(-3.32%)
May 13, 2010 6.400 6.450 6.310 6.330 801,067 -0.19(-2.91%)
May 12, 2010 6.450 6.570 6.420 6.520 1,266,608 -0.02(-0.31%)
May 11, 2010 6.700 6.740 6.520 6.540 1,053,272 -0.18(-2.68%)
May 10, 2010 6.709 6.750 6.650 6.720 2,500,946 +0.83(+14.09%)
May 07, 2010 5.970 6.050 5.690 5.890 3,690,644 -0.08(-1.34%)
May 06, 2010 6.290 6.380 5.240 5.970 4,198,429 -0.48(-7.44%)
May 05, 2010 6.480 6.570 6.420 6.450 2,588,086 -0.23(-3.44%)
May 04, 2010 6.780 6.780 6.580 6.680 3,203,449 -0.41(-5.78%)
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.