Aegon N.V. (NY: AEG )

5.010 USD +0.170 (+3.51%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.620 4.650 4.580 4.650 2,694,400 +0.06(+1.31%)
Dec 28, 2018 4.600 4.610 4.570 4.590 1,808,100 +0.05(+1.10%)
Dec 27, 2018 4.470 4.540 4.430 4.540 2,139,529 -0.07(-1.52%)
Dec 26, 2018 4.490 4.610 4.420 4.610 1,491,757 +0.13(+2.90%)
Dec 24, 2018 4.530 4.560 4.470 4.480 1,357,700 -0.05(-1.10%)
Dec 21, 2018 4.610 4.655 4.510 4.530 3,832,700 -0.08(-1.74%)
Dec 20, 2018 4.670 4.710 4.600 4.610 3,532,081 -0.05(-1.07%)
Dec 19, 2018 4.750 4.780 4.640 4.660 2,026,939 -0.04(-0.85%)
Dec 18, 2018 4.740 4.770 4.665 4.700 5,225,316 +0.02(+0.43%)
Dec 17, 2018 4.750 4.760 4.660 4.680 2,326,377 -0.07(-1.47%)
Dec 14, 2018 4.780 4.820 4.745 4.750 1,769,900 -0.10(-2.06%)
Dec 13, 2018 4.910 4.930 4.840 4.850 2,954,086 -0.10(-2.02%)
Dec 12, 2018 5.020 5.040 4.940 4.950 3,832,570 +0.12(+2.48%)
Dec 11, 2018 4.910 4.940 4.820 4.830 2,828,368 -0.13(-2.62%)
Dec 10, 2018 5.000 5.020 4.900 4.960 1,785,715 -0.12(-2.36%)
Dec 07, 2018 5.120 5.160 5.050 5.080 2,074,100 -0.07(-1.36%)
Dec 06, 2018 5.120 5.160 5.080 5.150 2,091,837 -0.20(-3.74%)
Dec 04, 2018 5.520 5.520 5.340 5.350 2,041,500 -0.25(-4.46%)
Dec 03, 2018 5.610 5.630 5.550 5.600 1,283,667 +0.08(+1.45%)
Nov 30, 2018 5.520 5.540 5.500 5.520 854,600 -0.07(-1.25%)
Nov 29, 2018 5.610 5.640 5.580 5.590 1,088,977 -0.04(-0.71%)
Nov 28, 2018 5.580 5.630 5.540 5.630 2,325,096 +0.01(+0.18%)
Nov 27, 2018 5.630 5.640 5.590 5.620 851,153 -0.04(-0.71%)
Nov 26, 2018 5.650 5.680 5.630 5.660 1,272,405 +0.15(+2.72%)
Nov 23, 2018 5.490 5.550 5.480 5.510 721,700 -0.13(-2.30%)
Nov 21, 2018 5.640 5.640 5.640 0 -0.04(-0.70%)
Nov 20, 2018 5.770 5.790 5.660 5.680 2,473,669 -0.39(-6.43%)
Nov 19, 2018 6.060 6.090 6.020 6.070 925,962 +0.07(+1.17%)
Nov 16, 2018 6.040 6.050 6.000 6.000 942,800 -0.12(-1.96%)
Nov 15, 2018 6.030 6.120 6.000 6.120 1,153,870 -0.02(-0.33%)
Nov 14, 2018 6.190 6.210 6.070 6.140 1,011,824 -0.06(-0.97%)
Nov 13, 2018 6.145 6.250 6.145 6.200 1,972,927 +0.04(+0.65%)
Nov 12, 2018 6.220 6.230 6.150 6.160 1,193,946 -0.10(-1.60%)
Nov 09, 2018 6.270 6.280 6.220 6.260 668,100 +0.01(+0.16%)
Nov 08, 2018 6.310 6.340 6.240 6.250 746,149 -0.03(-0.48%)
Nov 07, 2018 6.260 6.280 6.220 6.280 674,140 +0.09(+1.45%)
Nov 06, 2018 6.180 6.200 6.157 6.190 622,386 +0.01(+0.16%)
Nov 05, 2018 6.200 6.225 6.160 6.180 709,347 +0.00(+0.00%)
Nov 02, 2018 6.200 6.245 6.160 6.180 1,023,500 +0.01(+0.16%)
Nov 01, 2018 6.155 6.190 6.095 6.170 1,166,244 +0.09(+1.48%)
Oct 31, 2018 6.020 6.140 6.010 6.080 1,286,744 +0.04(+0.66%)
Oct 30, 2018 6.010 6.050 5.980 6.040 1,882,841 +0.09(+1.51%)
Oct 29, 2018 6.030 6.040 5.910 5.950 1,530,387 +0.05(+0.85%)
Oct 26, 2018 5.870 5.945 5.820 5.900 959,800 -0.03(-0.51%)
Oct 25, 2018 5.930 5.990 5.894 5.930 1,071,654 +0.09(+1.54%)
Oct 24, 2018 5.990 5.990 5.840 5.840 2,028,511 -0.22(-3.63%)
Oct 23, 2018 6.000 6.080 5.960 6.060 1,817,810 -0.02(-0.33%)
Oct 22, 2018 6.150 6.150 6.060 6.080 1,104,122 -0.02(-0.33%)
Oct 19, 2018 6.060 6.130 6.030 6.100 1,168,900 +0.10(+1.67%)
Oct 18, 2018 6.130 6.145 5.990 6.000 1,365,718 -0.08(-1.32%)
Oct 17, 2018 6.090 6.150 6.050 6.080 778,012 -0.02(-0.33%)
Oct 16, 2018 6.070 6.100 6.045 6.100 1,305,545 +0.05(+0.83%)
Oct 15, 2018 6.050 6.090 6.030 6.050 1,038,506 -0.08(-1.31%)
Oct 12, 2018 6.200 6.200 6.035 6.130 1,517,700 +0.04(+0.66%)
Oct 11, 2018 6.240 6.250 6.070 6.090 2,050,787 -0.28(-4.40%)
Oct 10, 2018 6.520 6.530 6.350 6.370 1,515,887 -0.11(-1.70%)
Oct 09, 2018 6.430 6.505 6.405 6.480 847,110 -0.01(-0.15%)
Oct 08, 2018 6.420 6.500 6.405 6.490 1,224,504 -0.03(-0.46%)
Oct 05, 2018 6.560 6.560 6.480 6.520 817,100 -0.02(-0.31%)
Oct 04, 2018 6.600 6.620 6.490 6.540 1,399,308 +0.08(+1.24%)
Oct 03, 2018 6.470 6.490 6.430 6.460 803,061 +0.05(+0.78%)
Oct 02, 2018 6.390 6.410 6.360 6.410 689,974 -0.03(-0.47%)
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.