Aegon N.V. (NY: AEG )

4.730 USD -0.060 (-1.25%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.480 4.480 4.460 4.470 489,700 -0.01(-0.22%)
Nov 27, 2019 4.470 4.480 4.450 4.480 802,500 +0.03(+0.67%)
Nov 26, 2019 4.470 4.470 4.430 4.450 1,100,949 -0.07(-1.55%)
Nov 25, 2019 4.490 4.520 4.480 4.520 901,608 +0.00(+0.00%)
Nov 22, 2019 4.490 4.530 4.490 4.520 771,700 +0.04(+0.89%)
Nov 21, 2019 4.470 4.490 4.450 4.480 1,001,421 +0.01(+0.22%)
Nov 20, 2019 4.480 4.510 4.450 4.470 1,637,733 -0.10(-2.19%)
Nov 19, 2019 4.610 4.620 4.560 4.570 899,640 -0.01(-0.22%)
Nov 18, 2019 4.570 4.590 4.550 4.580 1,082,421 -0.04(-0.87%)
Nov 15, 2019 4.620 4.630 4.590 4.620 1,382,900 +0.05(+1.09%)
Nov 14, 2019 4.560 4.580 4.550 4.570 950,621 +0.00(+0.00%)
Nov 13, 2019 4.590 4.600 4.560 4.570 1,233,395 -0.09(-1.93%)
Nov 12, 2019 4.650 4.690 4.630 4.660 1,841,906 +0.05(+1.08%)
Nov 11, 2019 4.590 4.630 4.580 4.610 3,095,924 -0.01(-0.22%)
Nov 08, 2019 4.610 4.630 4.580 4.620 1,211,200 -0.01(-0.22%)
Nov 07, 2019 4.660 4.670 4.630 4.630 1,137,444 +0.01(+0.22%)
Nov 06, 2019 4.620 4.630 4.590 4.620 1,882,075 +0.05(+1.09%)
Nov 05, 2019 4.550 4.590 4.540 4.570 2,158,223 +0.08(+1.78%)
Nov 04, 2019 4.490 4.500 4.470 4.490 1,277,587 +0.07(+1.58%)
Nov 01, 2019 4.370 4.420 4.360 4.420 1,223,600 +0.10(+2.31%)
Oct 31, 2019 4.340 4.350 4.280 4.320 1,375,011 -0.05(-1.14%)
Oct 30, 2019 4.360 4.385 4.320 4.370 1,266,518 -0.04(-0.91%)
Oct 29, 2019 4.430 4.470 4.400 4.410 1,468,640 -0.03(-0.68%)
Oct 28, 2019 4.430 4.450 4.420 4.440 955,106 +0.03(+0.68%)
Oct 25, 2019 4.380 4.430 4.370 4.410 1,751,000 -0.02(-0.45%)
Oct 24, 2019 4.500 4.500 4.400 4.430 1,912,143 -0.04(-0.89%)
Oct 23, 2019 4.450 4.470 4.425 4.470 1,476,283 +0.07(+1.59%)
Oct 22, 2019 4.340 4.430 4.330 4.400 1,814,691 +0.05(+1.15%)
Oct 21, 2019 4.370 4.400 4.350 4.350 794,400 +0.01(+0.23%)
Oct 18, 2019 4.290 4.340 4.290 4.340 1,459,400 +0.09(+2.12%)
Oct 17, 2019 4.310 4.320 4.240 4.250 1,805,075 -0.01(-0.23%)
Oct 16, 2019 4.260 4.295 4.260 4.260 1,680,546 -0.01(-0.23%)
Oct 15, 2019 4.200 4.305 4.198 4.270 1,822,690 +0.07(+1.67%)
Oct 14, 2019 4.180 4.220 4.170 4.200 968,242 -0.04(-0.94%)
Oct 11, 2019 4.250 4.280 4.210 4.240 3,342,500 +0.10(+2.42%)
Oct 10, 2019 4.100 4.150 4.090 4.140 1,962,099 +0.14(+3.50%)
Oct 09, 2019 3.990 4.010 3.970 4.000 1,939,496 +0.05(+1.27%)
Oct 08, 2019 3.980 4.010 3.950 3.950 3,348,100 -0.09(-2.23%)
Oct 07, 2019 4.080 4.090 4.040 4.040 1,526,011 +0.00(+0.00%)
Oct 04, 2019 4.010 4.050 3.990 4.040 1,328,400 +0.02(+0.50%)
Oct 03, 2019 4.000 4.030 3.940 4.020 2,111,981 +0.04(+1.01%)
Oct 02, 2019 4.030 4.050 3.950 3.980 1,672,950 -0.09(-2.21%)
Oct 01, 2019 4.200 4.210 4.070 4.070 1,859,787 -0.06(-1.45%)
Sep 30, 2019 4.180 4.180 4.130 4.130 1,110,979 -0.03(-0.72%)
Sep 27, 2019 4.160 4.200 4.135 4.160 1,233,700 +0.04(+0.97%)
Sep 26, 2019 4.110 4.130 4.090 4.120 1,539,552 +0.03(+0.73%)
Sep 25, 2019 4.070 4.120 4.060 4.090 1,160,585 -0.01(-0.24%)
Sep 24, 2019 4.150 4.150 4.075 4.100 1,251,092 -0.06(-1.44%)
Sep 23, 2019 4.120 4.170 4.100 4.160 1,716,716 -0.04(-0.95%)
Sep 20, 2019 4.250 4.260 4.200 4.200 1,515,600 -0.05(-1.18%)
Sep 19, 2019 4.290 4.300 4.240 4.250 954,699 +0.04(+0.95%)
Sep 18, 2019 4.200 4.224 4.180 4.210 1,100,237 +0.01(+0.24%)
Sep 17, 2019 4.160 4.220 4.140 4.200 1,114,643 -0.04(-0.94%)
Sep 16, 2019 4.220 4.250 4.200 4.240 1,845,390 -0.06(-1.40%)
Sep 13, 2019 4.270 4.320 4.250 4.300 2,096,900 +0.10(+2.38%)
Sep 12, 2019 4.110 4.220 4.080 4.200 1,888,658 +0.02(+0.48%)
Sep 11, 2019 4.180 4.190 4.130 4.180 1,373,386 -0.03(-0.71%)
Sep 10, 2019 4.220 4.230 4.165 4.210 2,421,535 +0.14(+3.44%)
Sep 09, 2019 4.010 4.080 4.000 4.070 1,716,072 +0.12(+3.04%)
Sep 06, 2019 3.940 3.970 3.920 3.950 1,480,800 +0.00(+0.00%)
Sep 05, 2019 3.850 3.960 3.850 3.950 3,073,898 +0.18(+4.77%)
Sep 04, 2019 3.750 3.790 3.730 3.770 1,684,384 +0.08(+2.17%)
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.