Aegon N.V. (NY: AEG )

4.630 USD +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.200 6.240 6.170 6.190 2,596,545 -0.04(-0.64%)
Nov 29, 2017 6.200 6.230 6.170 6.230 8,174,762 +0.07(+1.14%)
Nov 28, 2017 6.070 6.160 6.060 6.160 2,763,956 +0.11(+1.82%)
Nov 27, 2017 6.050 6.080 6.040 6.050 796,502 -0.03(-0.49%)
Nov 24, 2017 6.070 6.090 6.060 6.080 1,162,462 +0.05(+0.83%)
Nov 22, 2017 6.020 6.037 5.980 6.030 1,042,503 +0.01(+0.17%)
Nov 21, 2017 6.030 6.050 6.010 6.020 1,157,323 +0.03(+0.50%)
Nov 20, 2017 6.010 6.010 5.980 5.990 973,672 -0.07(-1.16%)
Nov 17, 2017 6.050 6.060 6.020 6.060 769,589 +0.05(+0.83%)
Nov 16, 2017 6.030 6.040 6.010 6.010 842,914 +0.01(+0.17%)
Nov 15, 2017 5.950 6.029 5.940 6.000 1,661,911 +0.03(+0.50%)
Nov 14, 2017 5.990 6.000 5.950 5.970 1,161,947 +0.01(+0.17%)
Nov 13, 2017 5.930 5.990 5.930 5.960 1,716,905 -0.11(-1.81%)
Nov 10, 2017 6.090 6.120 6.040 6.070 2,785,020 -0.14(-2.25%)
Nov 09, 2017 6.060 6.210 6.060 6.210 3,787,151 +0.36(+6.15%)
Nov 08, 2017 5.835 5.875 5.830 5.850 2,365,377 -0.04(-0.68%)
Nov 07, 2017 5.940 5.960 5.860 5.890 2,801,984 -0.02(-0.34%)
Nov 06, 2017 5.890 5.920 5.890 5.910 1,332,220 +0.02(+0.34%)
Nov 03, 2017 5.880 5.910 5.860 5.890 2,119,712 -0.11(-1.83%)
Nov 02, 2017 5.990 6.020 5.980 6.000 2,444,604 +0.05(+0.84%)
Nov 01, 2017 5.920 5.969 5.910 5.950 1,764,803 +0.08(+1.36%)
Oct 31, 2017 5.870 5.910 5.850 5.870 1,611,095 +0.04(+0.69%)
Oct 30, 2017 5.860 5.880 5.830 5.830 1,136,817 -0.02(-0.34%)
Oct 27, 2017 5.890 5.895 5.850 5.850 1,181,001 -0.09(-1.52%)
Oct 26, 2017 5.970 5.990 5.930 5.940 1,126,127 -0.01(-0.17%)
Oct 25, 2017 5.960 5.980 5.895 5.950 1,929,201 +0.01(+0.17%)
Oct 24, 2017 5.940 5.970 5.920 5.940 2,231,260 +0.08(+1.37%)
Oct 23, 2017 5.910 5.920 5.840 5.860 2,190,500 +0.04(+0.69%)
Oct 20, 2017 5.950 6.130 5.810 5.820 7,016,570 -0.08(-1.36%)
Oct 19, 2017 5.840 5.910 5.840 5.900 2,522,333 +0.08(+1.37%)
Oct 18, 2017 5.820 5.840 5.820 5.820 1,338,611 +0.05(+0.87%)
Oct 17, 2017 5.770 5.790 5.760 5.770 2,307,177 +0.02(+0.35%)
Oct 16, 2017 5.750 5.780 5.740 5.750 2,085,465 +0.03(+0.52%)
Oct 13, 2017 5.720 5.740 5.710 5.720 1,848,939 +0.05(+0.88%)
Oct 12, 2017 5.680 5.690 5.660 5.670 3,504,534 -0.01(-0.18%)
Oct 11, 2017 5.690 5.700 5.645 5.680 4,296,541 +0.02(+0.35%)
Oct 10, 2017 5.630 5.660 5.610 5.660 3,619,955 +0.10(+1.80%)
Oct 09, 2017 5.570 5.600 5.500 5.560 7,185,402 +0.04(+0.72%)
Oct 06, 2017 5.530 5.560 5.510 5.520 13,592,631 +0.00(+0.00%)
Oct 05, 2017 5.590 5.600 5.520 5.520 14,856,666 -0.12(-2.13%)
Oct 04, 2017 5.660 5.670 5.625 5.640 5,188,189 -0.05(-0.88%)
Oct 03, 2017 5.740 5.750 5.685 5.690 15,068,827 -0.07(-1.22%)
Oct 02, 2017 5.770 5.780 5.740 5.760 13,095,309 -0.03(-0.52%)
Sep 29, 2017 5.840 5.850 5.770 5.790 7,165,445 -0.06(-1.03%)
Sep 28, 2017 5.840 5.890 5.815 5.850 2,876,082 +0.00(+0.00%)
Sep 27, 2017 5.860 5.880 5.835 5.850 2,982,211 +0.08(+1.39%)
Sep 26, 2017 5.780 5.800 5.750 5.770 1,025,900 -0.02(-0.35%)
Sep 25, 2017 5.830 5.850 5.760 5.790 1,512,059 -0.15(-2.53%)
Sep 22, 2017 5.880 5.945 5.870 5.940 1,028,774 +0.06(+1.02%)
Sep 21, 2017 5.870 5.910 5.870 5.880 1,409,114 +0.07(+1.20%)
Sep 20, 2017 5.810 5.840 5.780 5.810 1,459,459 +0.00(+0.00%)
Sep 19, 2017 5.780 5.820 5.770 5.810 743,293 +0.02(+0.35%)
Sep 18, 2017 5.770 5.810 5.770 5.790 1,304,525 +0.10(+1.76%)
Sep 15, 2017 5.680 5.710 5.670 5.690 923,298 -0.03(-0.52%)
Sep 14, 2017 5.740 5.750 5.700 5.720 1,444,886 -0.08(-1.38%)
Sep 13, 2017 5.880 5.910 5.800 5.800 2,270,811 -0.07(-1.19%)
Sep 12, 2017 5.870 5.920 5.860 5.870 3,942,621 +0.17(+2.98%)
Sep 11, 2017 5.670 5.715 5.670 5.700 2,481,278 +0.10(+1.79%)
Sep 08, 2017 5.620 5.585 5.600 1,379,219 +0.04(+0.72%)
Sep 07, 2017 5.610 5.615 5.550 5.560 1,559,420 -0.02(-0.36%)
Sep 06, 2017 5.555 5.600 5.540 5.580 1,713,483 +0.05(+0.90%)
Sep 05, 2017 5.610 5.625 5.490 5.530 1,988,630 -0.20(-3.49%)
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.