Aegon N.V. (NY: AEG )

4.620 USD +0.030 (+0.65%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.120 4.128 4.080 4.090 1,052,384 +0.09(+2.25%)
Jul 28, 2016 4.010 4.020 3.980 4.000 1,547,377 -0.03(-0.74%)
Jul 27, 2016 4.070 4.070 3.990 4.030 1,613,518 +0.08(+2.03%)
Jul 26, 2016 3.920 3.960 3.900 3.950 2,563,842 +0.04(+1.02%)
Jul 25, 2016 3.900 3.920 3.881 3.910 811,115 +0.05(+1.30%)
Jul 22, 2016 3.890 3.905 3.850 3.860 1,211,447 -0.04(-1.03%)
Jul 21, 2016 3.930 3.960 3.900 3.900 944,058 -0.01(-0.26%)
Jul 20, 2016 3.910 3.947 3.890 3.910 1,221,029 +0.06(+1.56%)
Jul 19, 2016 3.840 3.870 3.830 3.850 1,516,571 -0.06(-1.53%)
Jul 18, 2016 3.860 3.950 3.830 3.910 2,536,929 +0.04(+1.03%)
Jul 15, 2016 3.880 3.880 3.830 3.870 1,613,030 -0.04(-1.02%)
Jul 14, 2016 3.920 3.930 3.880 3.910 2,239,820 +0.01(+0.26%)
Jul 13, 2016 3.910 3.910 3.851 3.900 1,704,694 +0.05(+1.30%)
Jul 12, 2016 3.840 3.860 3.810 3.850 1,782,875 +0.08(+2.12%)
Jul 11, 2016 3.750 3.770 3.710 3.770 1,103,598 +0.10(+2.72%)
Jul 08, 2016 3.690 3.520 3.520 3.670 1,667,391 +0.15(+4.26%)
Jul 07, 2016 3.530 3.550 3.500 3.520 2,226,944 +0.06(+1.73%)
Jul 06, 2016 3.400 3.460 3.360 3.460 4,450,234 -0.11(-3.08%)
Jul 05, 2016 3.650 3.660 3.560 3.570 4,466,263 -0.43(-10.75%)
Jul 01, 2016 3.970 4.000 4.000 4.000 3,172,600 -0.01(-0.25%)
Jun 30, 2016 3.930 4.040 3.910 4.010 2,690,839 +0.04(+1.01%)
Jun 29, 2016 3.920 3.980 3.910 3.970 3,077,737 -0.07(-1.73%)
Jun 28, 2016 4.030 4.050 3.950 4.040 3,977,428 +0.01(+0.25%)
Jun 27, 2016 4.050 4.050 3.970 4.030 3,721,606 -0.26(-6.06%)
Jun 24, 2016 4.270 4.420 4.262 4.290 2,774,672 -0.68(-13.68%)
Jun 23, 2016 4.960 4.970 4.890 4.970 1,794,009 +0.21(+4.41%)
Jun 22, 2016 4.800 4.840 4.760 4.760 1,795,409 +0.03(+0.63%)
Jun 21, 2016 4.730 4.780 4.670 4.730 1,091,918 +0.09(+1.94%)
Jun 20, 2016 4.660 4.685 4.620 4.640 1,916,762 +0.22(+4.98%)
Jun 17, 2016 4.420 4.505 4.327 4.420 2,316,558 +0.08(+1.84%)
Jun 16, 2016 4.280 4.340 4.200 4.340 2,148,384 -0.03(-0.69%)
Jun 15, 2016 4.400 4.440 4.370 4.370 1,720,113 +0.00(+0.00%)
Jun 14, 2016 4.390 4.430 4.330 4.370 2,397,675 -0.09(-2.02%)
Jun 13, 2016 4.420 4.500 4.420 4.460 2,218,177 -0.16(-3.46%)
Jun 10, 2016 4.650 4.660 4.590 4.620 2,187,169 -0.25(-5.13%)
Jun 09, 2016 4.860 4.890 4.845 4.870 1,227,758 -0.10(-2.01%)
Jun 08, 2016 4.960 4.980 4.931 4.970 983,918 -0.05(-1.00%)
Jun 07, 2016 5.040 5.080 5.000 5.020 1,801,758 +0.00(+0.00%)
Jun 06, 2016 4.980 5.060 4.980 5.020 1,092,191 +0.00(+0.00%)
Jun 03, 2016 5.020 5.030 4.950 5.020 1,357,051 -0.09(-1.76%)
Jun 02, 2016 5.060 5.120 5.050 5.110 1,144,567 +0.01(+0.20%)
Jun 01, 2016 5.020 5.110 5.010 5.100 1,109,017 -0.04(-0.78%)
May 31, 2016 5.160 5.190 5.105 5.140 1,703,110 +0.04(+0.78%)
May 27, 2016 5.090 5.100 5.100 5.100 820,800 +0.00(+0.00%)
May 26, 2016 5.110 5.140 5.100 5.100 1,130,581 +0.01(+0.20%)
May 25, 2016 5.050 5.110 5.040 5.090 1,219,215 +0.06(+1.19%)
May 24, 2016 4.980 5.050 4.970 5.030 1,496,895 +0.19(+3.93%)
May 23, 2016 4.870 4.900 4.840 4.840 1,942,507 -0.23(-4.54%)
May 20, 2016 5.040 5.090 5.040 5.070 1,777,865 +0.07(+1.40%)
May 19, 2016 4.980 5.035 4.940 5.000 2,786,929 +0.05(+1.01%)
May 18, 2016 4.810 4.980 4.800 4.950 2,893,590 +0.10(+2.06%)
May 17, 2016 4.890 4.930 4.840 4.850 4,549,111 -0.06(-1.22%)
May 16, 2016 4.860 4.940 4.860 4.910 2,187,227 +0.04(+0.82%)
May 13, 2016 4.890 4.920 4.865 4.870 2,542,901 -0.05(-1.02%)
May 12, 2016 4.970 4.980 4.865 4.920 2,400,077 -0.61(-11.03%)
May 11, 2016 5.490 5.570 5.460 5.530 1,043,041 -0.06(-1.07%)
May 10, 2016 5.540 5.600 5.530 5.590 983,395 +0.06(+1.08%)
May 09, 2016 5.580 5.600 5.510 5.530 1,688,084 -0.05(-0.90%)
May 06, 2016 5.500 5.605 5.490 5.580 1,199,678 +0.07(+1.27%)
May 05, 2016 5.530 5.570 5.490 5.510 1,845,157 -0.10(-1.78%)
May 04, 2016 5.620 5.665 5.580 5.610 1,127,910 -0.03(-0.53%)
May 03, 2016 5.720 5.730 5.620 5.640 1,597,000 -0.25(-4.24%)
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.