Aegon N.V. (NY: AEG )

4.620 USD +0.030 (+0.65%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.910 8.940 8.860 8.880 243,377 -0.01(-0.11%)
Nov 27, 2013 8.910 8.930 8.860 8.890 674,836 +0.03(+0.34%)
Nov 26, 2013 8.880 8.900 8.835 8.860 860,756 +0.11(+1.26%)
Nov 25, 2013 8.880 8.900 8.740 8.750 3,609,535 -0.10(-1.13%)
Nov 22, 2013 8.830 8.850 8.770 8.850 1,176,853 +0.10(+1.14%)
Nov 21, 2013 8.730 8.770 8.700 8.750 1,285,212 +0.26(+3.06%)
Nov 20, 2013 8.560 8.580 8.455 8.490 720,002 -0.02(-0.24%)
Nov 19, 2013 8.510 8.560 8.490 8.510 1,799,400 +0.00(+0.00%)
Nov 18, 2013 8.560 8.600 8.510 8.510 1,057,455 -0.02(-0.23%)
Nov 15, 2013 8.490 8.540 8.460 8.530 1,476,675 +0.03(+0.35%)
Nov 14, 2013 8.470 8.520 8.450 8.500 972,715 -0.04(-0.47%)
Nov 13, 2013 8.410 8.560 8.400 8.540 1,221,921 +0.25(+3.02%)
Nov 12, 2013 8.320 8.370 8.250 8.290 999,830 +0.11(+1.34%)
Nov 11, 2013 8.180 8.200 8.120 8.180 1,160,922 +0.04(+0.49%)
Nov 08, 2013 7.880 8.140 7.880 8.140 4,517,694 +0.28(+3.56%)
Nov 07, 2013 7.900 7.960 7.860 7.860 957,631 -0.06(-0.76%)
Nov 06, 2013 7.850 7.920 7.830 7.920 1,165,672 +0.20(+2.59%)
Nov 05, 2013 7.780 7.790 7.720 7.720 766,395 -0.16(-2.03%)
Nov 04, 2013 7.880 7.880 7.815 7.880 487,551 +0.02(+0.25%)
Nov 01, 2013 7.790 7.870 7.780 7.860 1,045,727 -0.10(-1.26%)
Oct 31, 2013 7.940 8.000 7.915 7.960 592,626 +0.03(+0.38%)
Oct 30, 2013 7.990 8.010 7.890 7.930 1,021,378 -0.03(-0.38%)
Oct 29, 2013 7.950 7.980 7.935 7.960 657,182 +0.08(+1.02%)
Oct 28, 2013 7.930 7.940 7.860 7.880 770,568 -0.09(-1.13%)
Oct 25, 2013 8.020 8.020 7.940 7.970 856,192 -0.16(-1.97%)
Oct 24, 2013 8.140 8.150 8.100 8.130 407,881 +0.08(+0.99%)
Oct 23, 2013 8.050 8.080 8.020 8.050 468,630 -0.04(-0.49%)
Oct 22, 2013 8.070 8.150 8.060 8.090 755,098 +0.00(+0.00%)
Oct 21, 2013 8.170 8.170 8.070 8.090 838,704 -0.11(-1.34%)
Oct 18, 2013 8.140 8.210 8.110 8.200 715,544 +0.12(+1.49%)
Oct 17, 2013 7.970 8.100 7.970 8.080 1,148,794 +0.14(+1.76%)
Oct 16, 2013 7.860 7.970 7.840 7.940 709,020 +0.10(+1.28%)
Oct 15, 2013 7.860 7.880 7.830 7.840 496,201 -0.02(-0.25%)
Oct 14, 2013 7.760 7.860 7.750 7.860 489,401 +0.08(+1.03%)
Oct 11, 2013 7.730 7.780 7.730 7.780 775,075 +0.05(+0.65%)
Oct 10, 2013 7.720 7.760 7.700 7.730 1,274,875 +0.20(+2.66%)
Oct 09, 2013 7.550 7.550 7.470 7.530 747,692 -0.02(-0.26%)
Oct 08, 2013 7.650 7.670 7.550 7.550 390,412 -0.09(-1.18%)
Oct 07, 2013 7.620 7.670 7.620 7.640 464,993 -0.08(-1.04%)
Oct 04, 2013 7.730 7.760 7.705 7.720 476,410 +0.01(+0.13%)
Oct 03, 2013 7.750 7.770 7.680 7.710 852,206 +0.03(+0.39%)
Oct 02, 2013 7.670 7.690 7.600 7.680 874,057 +0.06(+0.79%)
Oct 01, 2013 7.500 7.620 7.490 7.620 879,749 +0.22(+2.97%)
Sep 30, 2013 7.370 7.440 7.350 7.400 698,120 -0.07(-0.94%)
Sep 27, 2013 7.450 7.500 7.450 7.470 452,664 +0.01(+0.13%)
Sep 26, 2013 7.460 7.498 7.440 7.460 476,025 -0.08(-1.06%)
Sep 25, 2013 7.550 7.608 7.530 7.540 436,516 +0.03(+0.40%)
Sep 24, 2013 7.560 7.580 7.510 7.510 548,662 -0.02(-0.27%)
Sep 23, 2013 7.550 7.560 7.510 7.530 756,783 +0.01(+0.13%)
Sep 20, 2013 7.570 7.600 7.510 7.520 1,085,921 +0.03(+0.40%)
Sep 19, 2013 7.580 7.590 7.490 7.490 2,417,696 -0.39(-4.95%)
Sep 18, 2013 7.720 7.925 7.695 7.880 1,742,025 +0.18(+2.34%)
Sep 17, 2013 7.650 7.700 7.630 7.700 479,701 +0.01(+0.13%)
Sep 16, 2013 7.700 7.705 7.610 7.690 993,654 +0.05(+0.65%)
Sep 13, 2013 7.620 7.660 7.545 7.640 548,981 +0.00(+0.00%)
Sep 12, 2013 7.670 7.690 7.620 7.640 590,951 -0.12(-1.55%)
Sep 11, 2013 7.670 7.760 7.660 7.760 614,272 +0.12(+1.57%)
Sep 10, 2013 7.620 7.665 7.600 7.640 1,666,363 +0.14(+1.87%)
Sep 09, 2013 7.440 7.510 7.420 7.500 522,335 +0.17(+2.32%)
Sep 06, 2013 7.390 7.410 7.265 7.330 826,808 -0.02(-0.27%)
Sep 05, 2013 7.300 7.350 7.260 7.350 1,080,847 +0.06(+0.82%)
Sep 04, 2013 7.160 7.300 7.120 7.290 956,465 +0.08(+1.11%)
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.