Aegon N.V. (NY: AEG )

4.950 USD -0.060 (-1.20%)
Streaming Delayed Price Updated: 8:10 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.770 6.770 6.770 0 +0.01(+0.15%)
Mar 28, 2018 6.740 6.800 6.665 6.760 2,195,162 +0.11(+1.65%)
Mar 27, 2018 6.800 6.800 6.610 6.650 1,179,299 -0.12(-1.77%)
Mar 26, 2018 6.710 6.790 6.660 6.770 2,612,185 +0.21(+3.20%)
Mar 23, 2018 6.640 6.655 6.550 6.560 1,891,675 -0.05(-0.76%)
Mar 22, 2018 6.760 6.780 6.600 6.610 2,801,844 -0.25(-3.64%)
Mar 21, 2018 6.880 6.930 6.860 6.860 2,223,207 -0.04(-0.58%)
Mar 20, 2018 6.900 6.990 6.890 6.900 4,867,711 +0.05(+0.73%)
Mar 19, 2018 6.910 6.780 6.850 1,321,095 -0.04(-0.58%)
Mar 16, 2018 6.920 6.936 6.870 6.890 1,119,944 +0.00(+0.00%)
Mar 15, 2018 6.900 6.930 6.860 6.890 1,358,686 +0.08(+1.17%)
Mar 14, 2018 6.880 6.890 6.790 6.810 1,082,011 +0.01(+0.15%)
Mar 13, 2018 6.900 6.920 6.790 6.800 1,140,505 -0.06(-0.87%)
Mar 12, 2018 6.930 6.940 6.853 6.860 1,750,059 -0.05(-0.72%)
Mar 09, 2018 6.870 6.920 6.850 6.910 892,663 +0.02(+0.29%)
Mar 08, 2018 6.910 6.935 6.860 6.890 867,082 -0.01(-0.14%)
Mar 07, 2018 6.910 6.830 6.900 986,052 +0.03(+0.44%)
Mar 06, 2018 6.880 6.890 6.840 6.870 1,365,878 +0.07(+1.03%)
Mar 05, 2018 6.680 6.820 6.680 6.800 1,254,628 +0.08(+1.19%)
Mar 02, 2018 6.660 6.730 6.610 6.720 2,971,504 -0.09(-1.32%)
Mar 01, 2018 6.870 6.915 6.751 6.810 2,179,297 -0.11(-1.59%)
Feb 28, 2018 7.010 7.025 6.905 6.920 2,153,246 -0.01(-0.14%)
Feb 27, 2018 6.960 6.990 6.920 6.930 2,064,552 -0.03(-0.43%)
Feb 26, 2018 6.935 6.960 6.883 6.960 2,699,866 +0.02(+0.29%)
Feb 23, 2018 6.880 6.950 6.860 6.940 1,673,081 +0.13(+1.91%)
Feb 22, 2018 6.800 6.810 1,829,694 -0.11(-1.59%)
Feb 21, 2018 6.910 7.020 6.940 6.920 2,095,303 -0.02(-0.29%)
Feb 20, 2018 6.920 6.950 6.883 6.940 2,547,081 +0.09(+1.31%)
Feb 16, 2018 6.850 6.850 6.850 0 -0.06(-0.87%)
Feb 15, 2018 6.960 6.970 6.850 6.910 2,667,163 +0.15(+2.22%)
Feb 14, 2018 6.590 6.780 6.580 6.760 2,510,446 +0.17(+2.58%)
Feb 13, 2018 6.570 6.620 6.550 6.590 2,351,991 +0.04(+0.61%)
Feb 12, 2018 6.530 6.590 6.480 6.550 1,833,485 +0.10(+1.55%)
Feb 09, 2018 6.490 6.520 6.300 6.450 5,356,316 -0.04(-0.62%)
Feb 08, 2018 6.670 6.670 6.480 6.490 8,299,572 -0.19(-2.84%)
Feb 07, 2018 6.660 6.730 6.640 6.680 8,419,257 +0.04(+0.60%)
Feb 06, 2018 6.480 6.680 6.480 6.640 12,702,257 -0.04(-0.52%)
Feb 05, 2018 6.750 6.860 6.595 6.675 8,458,724 -0.09(-1.40%)
Feb 02, 2018 6.905 6.905 6.770 6.770 2,396,283 -0.11(-1.60%)
Feb 01, 2018 6.810 6.880 6.800 6.880 2,073,266 +0.09(+1.33%)
Jan 31, 2018 6.870 6.880 6.770 6.790 2,297,769 -0.08(-1.16%)
Jan 30, 2018 6.930 6.935 6.860 6.870 2,727,921 -0.11(-1.58%)
Jan 29, 2018 6.960 7.020 6.960 6.980 1,905,863 +0.00(+0.00%)
Jan 26, 2018 6.950 6.985 6.930 6.980 1,322,237 +0.04(+0.58%)
Jan 25, 2018 7.020 7.020 6.930 6.940 2,174,730 +0.01(+0.14%)
Jan 24, 2018 6.970 6.990 6.880 6.930 1,667,515 +0.04(+0.58%)
Jan 23, 2018 6.910 6.920 6.870 6.890 2,154,126 -0.09(-1.29%)
Jan 22, 2018 6.940 6.990 6.940 6.980 2,741,319 +0.05(+0.72%)
Jan 19, 2018 6.930 6.960 6.890 6.930 1,316,088 +0.00(+0.00%)
Jan 18, 2018 6.940 6.950 6.910 6.930 2,562,374 +0.07(+1.02%)
Jan 17, 2018 6.860 6.900 6.830 6.860 5,825,563 +0.05(+0.73%)
Jan 16, 2018 6.870 6.880 6.770 6.810 3,085,102 -0.07(-1.02%)
Jan 12, 2018 6.880 6.880 6.880 0 +0.09(+1.33%)
Jan 11, 2018 6.720 6.785 6.710 6.790 3,147,740 +0.13(+1.95%)
Jan 10, 2018 6.720 6.650 6.660 2,344,795 +0.11(+1.68%)
Jan 09, 2018 6.560 6.590 6.530 6.550 1,969,336 +0.12(+1.87%)
Jan 08, 2018 6.420 6.447 6.400 6.430 1,685,496 +0.01(+0.16%)
Jan 05, 2018 6.430 6.440 6.370 6.420 1,582,959 +0.01(+0.16%)
Jan 04, 2018 6.380 6.435 6.380 6.410 2,944,129 +0.07(+1.10%)
Jan 03, 2018 6.350 6.375 6.320 6.340 1,271,598 +0.00(+0.00%)
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.