Aegon N.V. (NY: AEG )

4.515 USD +0.035 (+0.78%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.96 18.03 17.72 17.77 1,047,600 +0.09(+0.51%)
Nov 29, 2007 17.65 17.77 17.47 17.68 1,128,175 -0.58(-3.18%)
Nov 28, 2007 17.92 18.28 17.89 18.26 857,880 +0.43(+2.41%)
Nov 27, 2007 17.55 17.83 17.51 17.83 962,610 +0.82(+4.82%)
Nov 26, 2007 17.42 17.46 17.00 17.01 738,914 -0.53(-3.02%)
Nov 23, 2007 17.53 17.66 17.44 17.54 459,816 +0.58(+3.42%)
Nov 21, 2007 17.07 17.20 16.77 16.96 1,154,700 -0.43(-2.47%)
Nov 20, 2007 17.20 17.51 17.15 17.39 1,229,136 -0.30(-1.70%)
Nov 19, 2007 17.86 17.86 17.56 17.69 988,800 -0.88(-4.74%)
Nov 16, 2007 18.51 18.61 18.34 18.57 729,900 -0.15(-0.80%)
Nov 15, 2007 18.78 18.91 18.54 18.72 690,800 -0.21(-1.11%)
Nov 14, 2007 19.23 19.25 18.88 18.93 653,800 -0.29(-1.51%)
Nov 13, 2007 18.92 19.23 18.83 19.22 652,611 +0.62(+3.33%)
Nov 12, 2007 18.61 18.97 18.56 18.60 898,857 -0.33(-1.74%)
Nov 09, 2007 18.80 19.20 18.68 18.93 942,300 -0.50(-2.57%)
Nov 08, 2007 19.31 19.48 19.03 19.43 1,116,100 +0.24(+1.25%)
Nov 07, 2007 19.59 19.66 19.16 19.19 637,504 -0.66(-3.32%)
Nov 06, 2007 19.70 19.85 19.53 19.85 677,500 +0.12(+0.61%)
Nov 05, 2007 19.62 19.82 19.55 19.73 850,700 -0.44(-2.18%)
Nov 02, 2007 20.20 20.24 19.87 20.17 1,069,100 +0.07(+0.35%)
Nov 01, 2007 20.24 20.31 20.09 20.10 633,000 -0.56(-2.71%)
Oct 31, 2007 20.45 20.75 20.39 20.66 695,100 +0.41(+2.02%)
Oct 30, 2007 20.23 20.33 20.19 20.25 372,500 +0.04(+0.20%)
Oct 29, 2007 20.22 20.22 20.06 20.21 358,700 +0.09(+0.45%)
Oct 26, 2007 19.95 20.13 19.87 20.12 507,000 +0.23(+1.16%)
Oct 25, 2007 19.92 19.98 19.71 19.89 833,100 -0.08(-0.40%)
Oct 24, 2007 19.80 19.97 19.52 19.97 1,024,600 +0.14(+0.71%)
Oct 23, 2007 19.74 19.83 19.58 19.83 782,400 +0.20(+1.02%)
Oct 22, 2007 19.44 19.63 19.40 19.63 487,700 +0.05(+0.26%)
Oct 19, 2007 19.85 19.87 19.58 19.58 772,300 -0.43(-2.15%)
Oct 18, 2007 19.97 20.05 19.86 20.01 353,900 +0.11(+0.55%)
Oct 17, 2007 20.05 20.05 19.69 19.90 913,900 +0.24(+1.22%)
Oct 16, 2007 19.71 19.78 19.60 19.66 787,100 -0.27(-1.35%)
Oct 15, 2007 20.05 20.05 19.84 19.93 785,500 -0.13(-0.65%)
Oct 12, 2007 19.95 20.07 19.90 20.06 444,300 +0.15(+0.75%)
Oct 11, 2007 19.92 20.14 19.81 19.91 732,500 -0.13(-0.65%)
Oct 10, 2007 20.05 20.14 19.93 20.04 513,400 +0.07(+0.35%)
Oct 09, 2007 19.75 19.98 19.74 19.97 420,100 +0.32(+1.63%)
Oct 08, 2007 19.62 19.69 19.54 19.65 366,500 -0.14(-0.71%)
Oct 05, 2007 19.63 19.94 19.61 19.79 600,800 +0.26(+1.33%)
Oct 04, 2007 19.44 19.57 19.41 19.53 769,400 +0.58(+3.06%)
Oct 03, 2007 19.08 19.10 18.88 18.95 443,400 -0.07(-0.37%)
Oct 02, 2007 19.11 19.13 18.92 19.02 473,500 -0.28(-1.45%)
Oct 01, 2007 18.98 19.33 18.98 19.30 475,800 +0.27(+1.42%)
Sep 28, 2007 19.05 19.13 18.93 19.03 519,400 -0.02(-0.10%)
Sep 27, 2007 19.01 19.06 18.94 19.05 458,500 +0.10(+0.53%)
Sep 26, 2007 19.00 19.06 18.79 18.95 911,900 +0.09(+0.48%)
Sep 25, 2007 18.70 18.89 18.68 18.86 719,800 +0.14(+0.75%)
Sep 24, 2007 18.85 18.90 18.69 18.72 542,300 -0.22(-1.16%)
Sep 21, 2007 18.90 18.98 18.88 18.94 391,600 +0.18(+0.96%)
Sep 20, 2007 18.77 18.97 18.71 18.76 612,700 +0.03(+0.16%)
Sep 19, 2007 18.78 18.89 18.65 18.73 792,000 -0.01(-0.05%)
Sep 18, 2007 18.23 18.77 18.17 18.74 978,100 +0.64(+3.54%)
Sep 17, 2007 18.15 18.19 17.99 18.10 590,300 -0.25(-1.36%)
Sep 14, 2007 18.23 18.37 18.20 18.35 617,200 +0.10(+0.55%)
Sep 13, 2007 18.31 18.39 18.22 18.25 391,700 +0.08(+0.44%)
Sep 12, 2007 18.07 18.29 18.00 18.17 509,800 -0.03(-0.16%)
Sep 11, 2007 18.12 18.23 18.03 18.20 1,503,100 +0.10(+0.55%)
Sep 10, 2007 18.15 18.22 17.89 18.10 760,800 +0.01(+0.06%)
Sep 07, 2007 18.10 18.20 17.90 18.09 823,600 -0.18(-0.99%)
Sep 06, 2007 18.16 18.31 18.03 18.27 663,100 +0.10(+0.55%)
Sep 05, 2007 18.16 18.24 18.00 18.17 849,500 -0.14(-0.76%)
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.