Aegon N.V. (NY: AEG )

4.630 USD -0.030 (-0.64%)
Streaming Delayed Price Updated: 5:47 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.90 19.98 19.62 19.81 560,600 -0.06(-0.30%)
Feb 27, 2007 20.41 20.55 19.73 19.87 986,200 -1.01(-4.84%)
Feb 26, 2007 20.95 21.02 20.81 20.88 603,622 +0.35(+1.70%)
Feb 23, 2007 20.63 20.67 20.45 20.53 348,900 -0.21(-1.01%)
Feb 22, 2007 20.76 20.85 20.63 20.74 352,800 +0.37(+1.82%)
Feb 21, 2007 20.30 20.40 20.27 20.37 238,100 -0.07(-0.34%)
Feb 20, 2007 20.38 20.48 20.24 20.44 373,200 +0.44(+2.20%)
Feb 16, 2007 20.05 20.09 19.93 20.00 205,200 -0.07(-0.35%)
Feb 15, 2007 20.04 20.09 19.97 20.07 339,300 +0.01(+0.05%)
Feb 14, 2007 20.01 20.09 19.96 20.06 287,499 +0.09(+0.45%)
Feb 13, 2007 19.83 19.97 19.80 19.97 237,449 +0.32(+1.63%)
Feb 12, 2007 19.73 19.74 19.53 19.65 337,387 -0.33(-1.65%)
Feb 09, 2007 20.01 20.11 19.87 19.98 494,500 -0.19(-0.94%)
Feb 08, 2007 20.00 20.18 19.93 20.17 292,600 -0.02(-0.10%)
Feb 07, 2007 20.04 20.23 20.03 20.19 374,500 +0.15(+0.75%)
Feb 06, 2007 20.10 20.12 19.89 20.04 465,200 +0.01(+0.05%)
Feb 05, 2007 20.02 20.07 19.95 20.03 259,200 -0.09(-0.45%)
Feb 02, 2007 20.12 20.25 20.05 20.12 343,700 +0.13(+0.65%)
Feb 01, 2007 19.91 20.07 19.87 19.99 272,700 +0.23(+1.16%)
Jan 31, 2007 19.50 19.81 19.48 19.76 546,000 -0.05(-0.25%)
Jan 30, 2007 19.87 19.89 19.70 19.81 607,700 +0.19(+0.97%)
Jan 29, 2007 19.57 19.72 19.55 19.62 349,300 +0.04(+0.20%)
Jan 26, 2007 19.47 19.58 19.28 19.58 415,200 +0.12(+0.62%)
Jan 25, 2007 19.88 19.90 19.41 19.46 443,400 -0.44(-2.21%)
Jan 24, 2007 19.84 19.90 19.77 19.90 331,100 +0.06(+0.30%)
Jan 23, 2007 19.79 19.90 19.70 19.84 312,500 +0.07(+0.35%)
Jan 22, 2007 19.81 19.83 19.65 19.77 294,100 -0.28(-1.40%)
Jan 19, 2007 19.82 20.06 19.78 20.05 310,500 +0.15(+0.75%)
Jan 18, 2007 19.96 20.01 19.81 19.90 620,800 -0.08(-0.40%)
Jan 17, 2007 20.02 20.09 19.93 19.98 472,300 -0.33(-1.62%)
Jan 16, 2007 20.30 20.43 20.20 20.31 456,800 +0.14(+0.69%)
Jan 12, 2007 20.04 20.18 20.02 20.17 576,000 +0.11(+0.55%)
Jan 11, 2007 19.83 20.14 19.81 20.06 612,400 +0.14(+0.70%)
Jan 10, 2007 19.95 19.99 19.83 19.92 703,100 +0.21(+1.07%)
Jan 09, 2007 19.72 19.81 19.61 19.71 1,178,100 +0.85(+4.51%)
Jan 08, 2007 18.92 18.92 18.70 18.86 428,300 +0.03(+0.16%)
Jan 05, 2007 18.94 19.00 18.75 18.83 421,600 -0.20(-1.05%)
Jan 04, 2007 18.98 19.07 18.87 19.03 388,300 -0.15(-0.78%)
Jan 03, 2007 19.16 19.35 19.06 19.18 553,100 +0.23(+1.21%)
Dec 29, 2006 18.95 19.06 18.94 18.95 312,500 +0.06(+0.32%)
Dec 28, 2006 18.99 19.05 18.85 18.89 218,800 -0.05(-0.26%)
Dec 27, 2006 18.86 18.95 18.84 18.94 152,200 +0.15(+0.80%)
Dec 26, 2006 18.78 18.79 18.62 18.79 88,700 +0.11(+0.59%)
Dec 22, 2006 18.84 18.85 18.60 18.68 224,200 -0.25(-1.32%)
Dec 21, 2006 19.05 19.05 18.83 18.93 468,100 +0.01(+0.05%)
Dec 20, 2006 19.09 19.12 18.90 18.92 313,800 -0.02(-0.11%)
Dec 19, 2006 18.82 18.96 18.82 18.94 284,900 +0.24(+1.28%)
Dec 18, 2006 18.68 18.76 18.63 18.70 372,400 -0.02(-0.11%)
Dec 15, 2006 18.88 18.91 18.66 18.72 377,200 -0.06(-0.32%)
Dec 14, 2006 18.76 18.83 18.72 18.78 289,300 +0.05(+0.27%)
Dec 13, 2006 18.77 18.81 18.64 18.73 452,700 +0.24(+1.30%)
Dec 12, 2006 18.42 18.52 18.35 18.49 1,090,700 +0.06(+0.33%)
Dec 11, 2006 18.23 18.47 18.23 18.43 424,600 +0.29(+1.60%)
Dec 08, 2006 18.23 18.28 18.07 18.14 423,900 -0.09(-0.49%)
Dec 07, 2006 18.38 18.41 18.15 18.23 527,900 +0.16(+0.89%)
Dec 06, 2006 18.03 18.20 17.95 18.07 459,100 -0.17(-0.93%)
Dec 05, 2006 18.05 18.25 18.01 18.24 374,300 +0.07(+0.39%)
Dec 04, 2006 18.02 18.24 18.02 18.17 327,300 +0.11(+0.61%)
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.