Aegon N.V. (NY: AEG )

4.660 USD +0.050 (+1.08%)
Official Closing Price Updated: 5:11 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.820 5.833 5.740 5.760 1,883,594 -0.05(-0.86%)
Apr 28, 2016 5.840 5.880 5.800 5.810 2,943,486 +0.00(+0.00%)
Apr 27, 2016 5.810 5.875 5.801 5.810 3,110,880 -0.08(-1.36%)
Apr 26, 2016 5.900 5.910 5.870 5.890 1,316,339 +0.07(+1.20%)
Apr 25, 2016 5.830 5.850 5.770 5.820 1,322,668 -0.25(-4.12%)
Apr 22, 2016 6.010 6.090 6.010 6.070 1,434,468 +0.02(+0.33%)
Apr 21, 2016 6.080 6.090 5.990 6.050 1,537,896 +0.13(+2.20%)
Apr 20, 2016 5.920 5.970 5.910 5.920 1,398,264 +0.06(+1.02%)
Apr 19, 2016 5.860 5.900 5.830 5.860 975,041 +0.01(+0.17%)
Apr 18, 2016 5.790 5.880 5.770 5.850 731,130 +0.06(+1.04%)
Apr 15, 2016 5.810 5.830 5.780 5.790 775,325 -0.05(-0.86%)
Apr 14, 2016 5.850 5.860 5.820 5.840 1,049,353 +0.00(+0.00%)
Apr 13, 2016 5.760 5.840 5.750 5.840 1,260,622 +0.23(+4.10%)
Apr 12, 2016 5.630 5.650 5.545 5.610 1,584,777 +0.06(+1.08%)
Apr 11, 2016 5.580 5.620 5.530 5.550 1,520,627 +0.16(+2.97%)
Apr 08, 2016 5.380 5.430 5.360 5.390 1,108,343 +0.17(+3.26%)
Apr 07, 2016 5.300 5.320 5.200 5.220 1,350,251 -0.07(-1.32%)
Apr 06, 2016 5.260 5.300 5.220 5.290 937,839 +0.05(+0.95%)
Apr 05, 2016 5.290 5.290 5.230 5.240 1,590,146 -0.20(-3.68%)
Apr 04, 2016 5.480 5.490 5.420 5.440 1,016,647 +0.04(+0.74%)
Apr 01, 2016 5.370 5.410 5.360 5.400 1,176,060 -0.10(-1.82%)
Mar 31, 2016 5.550 5.580 5.505 5.500 973,020 -0.06(-1.08%)
Mar 30, 2016 5.570 5.630 5.540 5.560 1,342,829 -0.07(-1.24%)
Mar 29, 2016 5.520 5.640 5.500 5.630 1,048,776 +0.08(+1.44%)
Mar 28, 2016 5.530 5.580 5.520 5.550 457,390 +0.02(+0.36%)
Mar 24, 2016 5.500 5.530 5.530 5.530 929,500 -0.11(-1.95%)
Mar 23, 2016 5.690 5.705 5.625 5.640 734,892 -0.06(-1.05%)
Mar 22, 2016 5.650 5.710 5.640 5.700 785,922 -0.05(-0.87%)
Mar 21, 2016 5.730 5.790 5.720 5.750 987,025 -0.05(-0.86%)
Mar 18, 2016 5.810 5.840 5.760 5.800 1,483,464 +0.01(+0.17%)
Mar 17, 2016 5.720 5.810 5.680 5.790 1,359,948 +0.08(+1.40%)
Mar 16, 2016 5.570 5.720 5.570 5.710 1,284,206 +0.11(+1.96%)
Mar 15, 2016 5.600 5.620 5.570 5.600 1,101,091 -0.08(-1.41%)
Mar 14, 2016 5.650 5.700 5.610 5.680 1,672,774 -0.05(-0.87%)
Mar 11, 2016 5.650 5.730 5.640 5.730 1,356,773 +0.23(+4.18%)
Mar 10, 2016 5.500 5.550 5.400 5.500 2,421,803 +0.12(+2.23%)
Mar 09, 2016 5.390 5.410 5.350 5.380 991,208 +0.06(+1.13%)
Mar 08, 2016 5.380 5.390 5.305 5.320 1,896,788 -0.09(-1.66%)
Mar 07, 2016 5.360 5.430 5.340 5.410 1,485,169 +0.00(+0.00%)
Mar 04, 2016 5.420 5.450 5.390 5.410 1,293,380 +0.01(+0.19%)
Mar 03, 2016 5.300 5.415 5.290 5.400 1,956,912 +0.08(+1.50%)
Mar 02, 2016 5.240 5.320 5.220 5.320 1,343,087 +0.08(+1.53%)
Mar 01, 2016 5.150 5.240 5.110 5.240 1,623,264 +0.24(+4.80%)
Feb 29, 2016 5.030 5.055 4.990 5.000 1,090,322 +0.00(+0.00%)
Feb 26, 2016 5.040 5.060 4.980 5.000 1,207,360 +0.04(+0.81%)
Feb 25, 2016 4.950 4.970 4.886 4.960 1,569,108 +0.03(+0.61%)
Feb 24, 2016 4.870 4.950 4.800 4.930 2,718,982 -0.01(-0.20%)
Feb 23, 2016 5.040 5.040 4.921 4.940 1,943,984 -0.05(-1.00%)
Feb 22, 2016 4.910 5.000 4.910 4.990 1,595,622 +0.20(+4.18%)
Feb 19, 2016 4.740 4.820 4.740 4.790 1,817,579 -0.23(-4.58%)
Feb 18, 2016 5.020 5.040 4.970 5.020 2,027,103 -0.01(-0.20%)
Feb 17, 2016 4.910 5.050 4.905 5.030 1,699,924 +0.27(+5.67%)
Feb 16, 2016 4.750 4.790 4.670 4.760 2,341,948 +0.06(+1.28%)
Feb 12, 2016 4.620 4.700 4.700 4.700 2,740,000 +0.03(+0.64%)
Feb 11, 2016 4.720 4.750 4.610 4.670 2,160,938 -0.25(-5.08%)
Feb 10, 2016 4.970 5.030 4.900 4.920 2,359,570 +0.09(+1.86%)
Feb 09, 2016 4.800 4.930 4.790 4.830 3,623,958 -0.40(-7.65%)
Feb 08, 2016 5.230 5.260 5.190 5.230 2,073,195 -0.15(-2.79%)
Feb 05, 2016 5.440 5.450 5.361 5.380 2,472,412 -0.09(-1.65%)
Feb 04, 2016 5.400 5.495 5.380 5.470 2,000,974 +0.10(+1.86%)
Feb 03, 2016 5.350 5.370 5.220 5.370 2,778,800 +0.03(+0.56%)
Feb 02, 2016 5.410 5.410 5.310 5.340 2,025,761 -0.30(-5.32%)
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.