Aegon N.V. (NY: AEG )

4.790 USD -0.140 (-2.84%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.660 4.720 4.550 4.650 466,368 +0.01(+0.22%)
Nov 26, 2008 4.220 4.650 4.180 4.640 792,739 +0.35(+8.16%)
Nov 25, 2008 4.370 4.437 4.100 4.290 1,049,952 +0.14(+3.37%)
Nov 24, 2008 3.680 4.430 3.640 4.150 1,194,729 +0.65(+18.57%)
Nov 21, 2008 3.480 3.510 3.141 3.500 1,311,420 -0.01(-0.28%)
Nov 20, 2008 3.740 3.920 3.500 3.510 1,254,112 -0.32(-8.36%)
Nov 19, 2008 4.240 4.330 3.790 3.830 1,308,194 -0.55(-12.56%)
Nov 18, 2008 4.180 4.500 4.130 4.380 767,750 +0.08(+1.86%)
Nov 17, 2008 4.460 4.520 4.150 4.300 1,115,330 -0.50(-10.42%)
Nov 14, 2008 4.860 5.070 4.740 4.800 0 -0.36(-6.98%)
Nov 13, 2008 4.560 5.190 4.410 5.160 1,026,012 +0.48(+10.26%)
Nov 12, 2008 4.830 4.850 4.560 4.680 747,335 -0.33(-6.59%)
Nov 11, 2008 5.100 5.140 4.840 5.010 820,553 -0.36(-6.70%)
Nov 10, 2008 5.360 5.580 5.230 5.370 1,176,001 -0.22(-3.94%)
Nov 07, 2008 5.020 5.590 4.970 5.590 0 +0.77(+15.98%)
Nov 06, 2008 5.010 5.140 4.790 4.820 1,494,342 -0.07(-1.43%)
Nov 05, 2008 5.190 5.570 4.890 4.890 1,702,220 +0.00(+0.00%)
Nov 04, 2008 4.320 5.300 4.260 4.890 2,664,538 +0.94(+23.80%)
Nov 03, 2008 3.890 4.080 3.830 3.950 2,140,720 -0.16(-3.89%)
Oct 31, 2008 3.910 4.290 3.810 4.110 1,395,195 +0.22(+5.66%)
Oct 30, 2008 4.180 4.200 3.690 3.890 1,876,495 +0.06(+1.57%)
Oct 29, 2008 4.050 4.120 3.770 3.830 4,862,045 -0.49(-11.34%)
Oct 28, 2008 3.660 4.320 3.630 4.320 2,723,092 +0.07(+1.65%)
Oct 27, 2008 4.510 4.530 4.050 4.250 1,688,322 -0.71(-14.31%)
Oct 24, 2008 4.310 5.130 4.310 4.960 4,245,739 -0.04(-0.80%)
Oct 23, 2008 4.810 5.190 4.810 5.000 1,377,812 +0.10(+2.04%)
Oct 22, 2008 5.180 5.310 4.770 4.900 727,892 -0.33(-6.31%)
Oct 21, 2008 5.490 5.540 5.220 5.230 909,272 -0.26(-4.74%)
Oct 20, 2008 5.200 5.620 5.150 5.490 700,461 +0.33(+6.40%)
Oct 17, 2008 4.890 5.380 4.810 5.160 0 -0.29(-5.32%)
Oct 16, 2008 5.380 5.450 4.941 5.450 988,112 +0.15(+2.83%)
Oct 15, 2008 5.760 5.770 5.210 5.300 1,113,333 -1.17(-18.08%)
Oct 14, 2008 6.360 6.880 6.150 6.470 2,337,411 +0.92(+16.58%)
Oct 13, 2008 5.100 5.600 5.092 5.550 1,430,792 +0.53(+10.56%)
Oct 10, 2008 5.010 5.140 4.550 5.020 0 -0.28(-5.28%)
Oct 09, 2008 5.850 6.100 5.250 5.300 1,681,447 -0.19(-3.46%)
Oct 08, 2008 5.700 5.950 5.270 5.490 2,016,079 -0.22(-3.85%)
Oct 07, 2008 6.970 6.970 5.500 5.710 1,658,942 -0.94(-14.14%)
Oct 06, 2008 6.870 7.260 6.400 6.650 1,613,297 -1.65(-19.88%)
Oct 03, 2008 8.000 8.900 7.980 8.300 0 -0.04(-0.48%)
Oct 02, 2008 8.550 8.690 8.340 8.340 2,037,717 -0.21(-2.46%)
Oct 01, 2008 8.280 8.750 8.250 8.550 2,324,205 -0.23(-2.62%)
Sep 30, 2008 8.640 8.850 8.610 8.780 2,621,636 -0.15(-1.68%)
Sep 29, 2008 10.00 10.00 8.650 8.930 2,584,619 -1.55(-14.79%)
Sep 26, 2008 10.90 11.07 10.20 10.48 0 -0.55(-4.99%)
Sep 25, 2008 10.51 11.28 10.48 11.03 1,916,764 +0.89(+8.78%)
Sep 24, 2008 10.52 10.76 10.09 10.14 1,249,803 +0.07(+0.70%)
Sep 23, 2008 10.52 10.74 9.980 10.07 1,592,154 -0.66(-6.15%)
Sep 22, 2008 11.12 11.40 10.66 10.73 1,470,776 -0.27(-2.45%)
Sep 19, 2008 10.87 11.16 10.20 11.00 0 +1.38(+14.35%)
Sep 18, 2008 9.580 9.770 8.660 9.620 6,698,227 +0.32(+3.44%)
Sep 17, 2008 9.830 9.990 9.210 9.300 3,865,645 -0.95(-9.27%)
Sep 16, 2008 9.890 10.37 9.780 10.25 2,934,412 -0.38(-3.57%)
Sep 15, 2008 10.54 10.97 10.54 10.63 2,716,451 -1.47(-12.15%)
Sep 12, 2008 11.89 12.13 11.75 12.10 0 +0.24(+2.02%)
Sep 11, 2008 11.36 11.86 11.34 11.86 1,293,564 -0.08(-0.67%)
Sep 10, 2008 12.09 12.13 11.84 11.94 1,120,902 +0.07(+0.59%)
Sep 09, 2008 12.22 12.42 11.86 11.87 2,639,232 -0.20(-1.66%)
Sep 08, 2008 12.11 12.14 11.80 12.07 1,194,815 +0.47(+4.05%)
Sep 05, 2008 11.35 11.60 11.27 11.60 0 +0.17(+1.49%)
Sep 04, 2008 11.96 12.04 11.42 11.43 948,917 -0.71(-5.85%)
Sep 03, 2008 12.10 12.20 12.00 12.14 785,164 -0.02(-0.16%)
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.