Aegon N.V. (NY: AEG )

4.450 USD +0.040 (+0.91%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.870 6.880 6.770 6.790 2,297,769 -0.08(-1.16%)
Jan 30, 2018 6.930 6.935 6.860 6.870 2,727,921 -0.11(-1.58%)
Jan 29, 2018 6.960 7.020 6.960 6.980 1,905,863 +0.00(+0.00%)
Jan 26, 2018 6.950 6.985 6.930 6.980 1,322,237 +0.04(+0.58%)
Jan 25, 2018 7.020 7.020 6.930 6.940 2,174,730 +0.01(+0.14%)
Jan 24, 2018 6.970 6.990 6.880 6.930 1,667,515 +0.04(+0.58%)
Jan 23, 2018 6.910 6.920 6.870 6.890 2,154,126 -0.09(-1.29%)
Jan 22, 2018 6.940 6.990 6.940 6.980 2,741,319 +0.05(+0.72%)
Jan 19, 2018 6.930 6.960 6.890 6.930 1,316,088 +0.00(+0.00%)
Jan 18, 2018 6.940 6.950 6.910 6.930 2,562,374 +0.07(+1.02%)
Jan 17, 2018 6.860 6.900 6.830 6.860 5,825,563 +0.05(+0.73%)
Jan 16, 2018 6.870 6.880 6.770 6.810 3,085,102 -0.07(-1.02%)
Jan 12, 2018 6.880 6.880 6.880 0 +0.09(+1.33%)
Jan 11, 2018 6.720 6.785 6.710 6.790 3,147,740 +0.13(+1.95%)
Jan 10, 2018 6.720 6.650 6.660 2,344,795 +0.11(+1.68%)
Jan 09, 2018 6.560 6.590 6.530 6.550 1,969,336 +0.12(+1.87%)
Jan 08, 2018 6.420 6.447 6.400 6.430 1,685,496 +0.01(+0.16%)
Jan 05, 2018 6.430 6.440 6.370 6.420 1,582,959 +0.01(+0.16%)
Jan 04, 2018 6.380 6.435 6.380 6.410 2,944,129 +0.07(+1.10%)
Jan 03, 2018 6.350 6.375 6.320 6.340 1,271,598 +0.00(+0.00%)
Jan 02, 2018 6.350 6.350 6.320 6.340 1,449,216 +0.04(+0.63%)
Dec 29, 2017 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 28, 2017 6.330 6.345 6.290 6.300 1,082,979 +0.08(+1.29%)
Dec 27, 2017 6.250 6.250 6.220 6.220 849,321 +0.00(+0.00%)
Dec 26, 2017 6.250 6.270 6.200 6.220 505,742 -0.01(-0.16%)
Dec 22, 2017 6.240 6.245 6.210 6.230 790,586 -0.03(-0.48%)
Dec 21, 2017 6.240 6.290 6.220 6.260 769,692 +0.00(+0.00%)
Dec 20, 2017 6.300 6.320 6.240 6.260 991,610 -0.05(-0.79%)
Dec 19, 2017 6.350 6.350 6.290 6.310 1,736,873 +0.03(+0.48%)
Dec 18, 2017 6.310 6.320 6.270 6.280 1,809,048 +0.10(+1.62%)
Dec 15, 2017 6.170 6.210 6.155 6.180 1,194,811 -0.03(-0.48%)
Dec 14, 2017 6.260 6.270 6.190 6.210 1,346,446 +0.00(+0.00%)
Dec 13, 2017 6.250 6.260 6.210 6.210 1,483,063 +0.01(+0.16%)
Dec 12, 2017 6.170 6.210 6.160 6.200 765,052 +0.00(+0.00%)
Dec 11, 2017 6.200 6.220 6.190 6.200 1,166,604 +0.01(+0.16%)
Dec 08, 2017 6.150 6.190 6.130 6.190 1,606,452 +0.07(+1.14%)
Dec 07, 2017 6.090 6.140 6.080 6.120 1,611,581 +0.00(+0.00%)
Dec 06, 2017 6.090 6.140 6.090 6.120 1,081,921 -0.01(-0.16%)
Dec 05, 2017 6.170 6.170 6.110 6.130 1,343,556 -0.05(-0.81%)
Dec 04, 2017 6.200 6.200 6.170 6.180 3,361,740 +0.04(+0.65%)
Dec 01, 2017 6.130 6.175 6.074 6.140 2,667,739 -0.05(-0.81%)
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%)
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.