Aegon N.V. (NY: AEG )

4.700 USD -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.790 4.810 4.755 4.790 3,647,500 +0.03(+0.63%)
Mar 28, 2019 4.780 4.800 4.720 4.760 3,584,941 -0.04(-0.83%)
Mar 27, 2019 4.850 4.860 4.785 4.800 7,343,523 +0.00(+0.00%)
Mar 26, 2019 4.830 4.850 4.780 4.800 3,534,261 -0.04(-0.83%)
Mar 25, 2019 4.830 4.890 4.820 4.840 5,344,014 +0.01(+0.21%)
Mar 22, 2019 4.940 4.950 4.810 4.830 15,371,300 -0.27(-5.29%)
Mar 21, 2019 5.140 5.157 5.090 5.100 7,462,999 -0.04(-0.78%)
Mar 20, 2019 5.250 5.260 5.140 5.140 3,163,404 -0.20(-3.75%)
Mar 19, 2019 5.410 5.420 5.330 5.340 1,135,619 -0.04(-0.74%)
Mar 18, 2019 5.360 5.390 5.345 5.380 921,051 +0.08(+1.51%)
Mar 15, 2019 5.270 5.330 5.270 5.300 928,800 +0.09(+1.73%)
Mar 14, 2019 5.220 5.240 5.190 5.210 760,522 +0.08(+1.56%)
Mar 13, 2019 5.120 5.150 5.105 5.130 651,829 +0.04(+0.79%)
Mar 12, 2019 5.090 5.110 5.060 5.090 588,751 +0.00(+0.00%)
Mar 11, 2019 5.070 5.090 5.050 5.090 985,681 +0.06(+1.19%)
Mar 08, 2019 4.990 5.040 4.980 5.030 1,646,400 -0.08(-1.57%)
Mar 07, 2019 5.210 5.210 5.100 5.110 1,789,672 -0.16(-3.04%)
Mar 06, 2019 5.290 5.315 5.250 5.270 686,664 -0.05(-0.94%)
Mar 05, 2019 5.320 5.320 5.260 5.320 1,110,459 -0.03(-0.56%)
Mar 04, 2019 5.360 5.380 5.310 5.350 1,119,704 -0.01(-0.19%)
Mar 01, 2019 5.400 5.430 5.350 5.360 1,157,700 +0.00(+0.00%)
Feb 28, 2019 5.350 5.390 5.340 5.360 912,159 +0.02(+0.37%)
Feb 27, 2019 5.350 5.370 5.330 5.340 1,139,810 +0.02(+0.38%)
Feb 26, 2019 5.310 5.360 5.310 5.320 2,210,977 +0.03(+0.57%)
Feb 25, 2019 5.280 5.320 5.270 5.290 1,878,988 +0.06(+1.15%)
Feb 22, 2019 5.260 5.260 5.220 5.230 522,800 -0.02(-0.38%)
Feb 21, 2019 5.320 5.330 5.230 5.250 989,446 -0.06(-1.13%)
Feb 20, 2019 5.270 5.330 5.250 5.310 722,112 +0.04(+0.76%)
Feb 19, 2019 5.200 5.280 5.200 5.270 1,244,278 +0.11(+2.13%)
Feb 15, 2019 5.100 5.170 5.090 5.160 1,651,800 +0.21(+4.24%)
Feb 14, 2019 4.910 5.010 4.870 4.950 4,227,227 -0.22(-4.26%)
Feb 13, 2019 5.180 5.200 5.160 5.170 1,406,098 -0.01(-0.19%)
Feb 12, 2019 5.160 5.200 5.160 5.180 755,722 +0.08(+1.57%)
Feb 11, 2019 5.100 5.125 5.070 5.100 1,232,096 +0.07(+1.39%)
Feb 08, 2019 5.060 5.060 4.980 5.030 720,800 -0.08(-1.57%)
Feb 07, 2019 5.160 5.170 5.075 5.110 1,368,027 -0.12(-2.29%)
Feb 06, 2019 5.200 5.255 5.190 5.230 984,975 +0.04(+0.77%)
Feb 05, 2019 5.170 5.200 5.150 5.190 757,948 +0.04(+0.78%)
Feb 04, 2019 5.130 5.160 5.100 5.150 663,209 -0.02(-0.39%)
Feb 01, 2019 5.170 5.200 5.140 5.170 1,002,800 +0.00(+0.00%)
Jan 31, 2019 5.140 5.170 5.090 5.170 2,226,490 -0.07(-1.34%)
Jan 30, 2019 5.210 5.250 5.160 5.240 903,432 +0.09(+1.75%)
Jan 29, 2019 5.160 5.200 5.150 5.150 640,989 -0.02(-0.39%)
Jan 28, 2019 5.140 5.190 5.110 5.170 1,074,241 -0.02(-0.39%)
Jan 25, 2019 5.180 5.220 5.165 5.190 622,400 +0.06(+1.17%)
Jan 24, 2019 5.130 5.150 5.085 5.130 1,277,709 +0.04(+0.79%)
Jan 23, 2019 5.120 5.130 5.030 5.090 666,020 -0.01(-0.20%)
Jan 22, 2019 5.120 5.130 5.070 5.100 1,230,019 -0.09(-1.73%)
Jan 18, 2019 5.170 5.190 5.150 5.190 1,122,000 +0.15(+2.98%)
Jan 17, 2019 4.990 5.080 4.990 5.040 1,428,275 -0.05(-0.98%)
Jan 16, 2019 5.040 5.108 5.033 5.090 1,130,205 +0.12(+2.41%)
Jan 15, 2019 4.990 5.006 4.940 4.970 1,428,108 -0.04(-0.80%)
Jan 14, 2019 4.910 5.060 4.900 5.010 4,174,777 +0.07(+1.42%)
Jan 11, 2019 4.880 4.970 4.870 4.940 3,509,100 +0.00(+0.00%)
Jan 10, 2019 4.880 4.940 4.880 4.940 1,705,999 +0.09(+1.86%)
Jan 09, 2019 4.880 4.920 4.840 4.850 2,648,787 -0.04(-0.82%)
Jan 08, 2019 4.880 4.890 4.835 4.890 2,789,570 +0.00(+0.00%)
Jan 07, 2019 4.810 4.910 4.790 4.890 3,914,313 +0.08(+1.66%)
Jan 04, 2019 4.690 4.830 4.680 4.810 3,115,700 +0.21(+4.57%)
Jan 03, 2019 4.590 4.630 4.560 4.600 1,326,244 -0.01(-0.22%)
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.