Aegon N.V. (NY: AEG )

3.650 USD -0.160 (-4.20%)
Official Closing Price Updated: 7:07 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3.670 3.670 3.600 3.650 2,438,158 -0.16(-4.20%)
Nov 24, 2020 3.720 3.835 3.710 3.810 2,049,511 +0.23(+6.42%)
Nov 23, 2020 3.570 3.600 3.550 3.580 1,114,179 +0.05(+1.42%)
Nov 20, 2020 3.510 3.540 3.480 3.530 1,890,800 +0.00(+0.00%)
Nov 19, 2020 3.480 3.540 3.460 3.530 1,301,868 +0.03(+0.86%)
Nov 18, 2020 3.560 3.600 3.500 3.500 2,142,498 -0.11(-3.05%)
Nov 17, 2020 3.550 3.610 3.530 3.610 1,991,861 +0.14(+4.03%)
Nov 16, 2020 3.500 3.512 3.440 3.470 2,052,559 +0.07(+2.06%)
Nov 13, 2020 3.350 3.400 3.350 3.400 1,722,700 +0.10(+3.03%)
Nov 12, 2020 3.320 3.350 3.280 3.300 2,347,733 -0.01(-0.30%)
Nov 11, 2020 3.390 3.390 3.290 3.310 1,909,215 -0.07(-2.07%)
Nov 10, 2020 3.360 3.410 3.345 3.380 2,707,527 +0.12(+3.68%)
Nov 09, 2020 3.230 3.280 3.160 3.260 4,302,222 +0.38(+13.19%)
Nov 06, 2020 2.930 2.930 2.870 2.880 1,583,500 +0.04(+1.41%)
Nov 05, 2020 2.810 2.870 2.810 2.840 1,518,749 +0.08(+2.90%)
Nov 04, 2020 2.790 2.840 2.750 2.760 2,062,061 -0.19(-6.44%)
Nov 03, 2020 2.910 2.960 2.900 2.950 2,437,984 +0.20(+7.27%)
Nov 02, 2020 2.720 2.770 2.695 2.750 2,028,614 +0.05(+1.85%)
Oct 30, 2020 2.630 2.700 2.600 2.700 1,993,200 +0.04(+1.50%)
Oct 29, 2020 2.610 2.690 2.595 2.660 2,587,173 +0.02(+0.76%)
Oct 28, 2020 2.680 2.710 2.640 2.640 3,023,424 -0.17(-6.05%)
Oct 27, 2020 2.910 2.920 2.810 2.810 1,707,085 -0.12(-4.10%)
Oct 26, 2020 2.930 2.930 2.870 2.930 2,339,595 +0.01(+0.34%)
Oct 23, 2020 2.920 2.940 2.890 2.920 1,439,600 +0.04(+1.39%)
Oct 22, 2020 2.820 2.890 2.820 2.880 1,208,180 +0.00(+0.00%)
Oct 21, 2020 2.890 2.900 2.865 2.880 1,509,935 +0.02(+0.70%)
Oct 20, 2020 2.850 2.890 2.850 2.860 1,198,272 +0.04(+1.42%)
Oct 19, 2020 2.820 2.880 2.810 2.820 1,151,801 +0.01(+0.36%)
Oct 16, 2020 2.780 2.835 2.770 2.810 1,216,400 +0.06(+2.18%)
Oct 15, 2020 2.720 2.750 2.715 2.750 1,408,064 -0.07(-2.48%)
Oct 14, 2020 2.830 2.855 2.810 2.820 1,271,274 -0.04(-1.40%)
Oct 13, 2020 2.970 2.970 2.850 2.860 2,638,113 -0.25(-8.04%)
Oct 12, 2020 3.100 3.110 3.075 3.110 1,739,523 +0.09(+2.98%)
Oct 09, 2020 3.060 3.060 3.020 3.020 2,586,000 -0.02(-0.66%)
Oct 08, 2020 3.020 3.050 3.000 3.040 2,350,174 +0.08(+2.70%)
Oct 07, 2020 2.940 2.970 2.930 2.960 1,721,154 +0.09(+3.14%)
Oct 06, 2020 2.920 2.960 2.870 2.870 3,946,864 +0.10(+3.61%)
Oct 05, 2020 2.780 2.790 2.750 2.770 1,858,029 +0.03(+1.09%)
Oct 02, 2020 2.680 2.750 2.670 2.740 2,442,700 +0.06(+2.24%)
Oct 01, 2020 2.700 2.725 2.650 2.680 1,915,846 +0.12(+4.69%)
Sep 30, 2020 2.540 2.600 2.540 2.560 1,622,298 +0.05(+1.99%)
Sep 29, 2020 2.530 2.530 2.480 2.510 2,724,578 -0.02(-0.79%)
Sep 28, 2020 2.500 2.560 2.500 2.530 1,918,769 +0.16(+6.75%)
Sep 25, 2020 2.370 2.390 2.340 2.370 2,274,900 +0.00(+0.00%)
Sep 24, 2020 2.340 2.400 2.325 2.370 2,874,237 +0.05(+2.16%)
Sep 23, 2020 2.380 2.400 2.310 2.320 1,833,518 -0.05(-2.11%)
Sep 22, 2020 2.420 2.450 2.350 2.370 2,687,208 -0.07(-2.87%)
Sep 21, 2020 2.450 2.450 2.390 2.440 3,326,737 -0.09(-3.56%)
Sep 18, 2020 2.560 2.565 2.510 2.530 2,498,900 -0.08(-3.07%)
Sep 17, 2020 2.590 2.630 2.580 2.610 1,915,155 -0.02(-0.76%)
Sep 16, 2020 2.620 2.670 2.600 2.630 1,895,443 -0.02(-0.75%)
Sep 15, 2020 2.710 2.710 2.650 2.650 1,265,699 -0.07(-2.57%)
Sep 14, 2020 2.710 2.735 2.700 2.720 1,206,221 +0.01(+0.37%)
Sep 11, 2020 2.690 2.720 2.670 2.710 1,205,500 +0.03(+1.12%)
Sep 10, 2020 2.750 2.780 2.680 2.680 1,881,866 -0.07(-2.55%)
Sep 09, 2020 2.740 2.770 2.725 2.750 1,354,950 +0.10(+3.77%)
Sep 08, 2020 2.670 2.690 2.640 2.650 2,421,756 -0.12(-4.33%)
Sep 04, 2020 2.740 2.790 2.690 2.770 2,187,300 +0.08(+2.97%)
Sep 03, 2020 2.730 2.780 2.670 2.690 3,124,054 -0.03(-1.10%)
Sep 02, 2020 2.670 2.720 2.650 2.720 1,853,558 +0.03(+1.12%)
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.