Aegon N.V. (NY: AEG )

4.510 USD +0.030 (+0.67%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.92 12.01 11.76 11.79 0 -0.19(-1.59%)
Aug 28, 2008 11.82 11.99 11.80 11.98 846,730 +0.39(+3.36%)
Aug 27, 2008 11.49 11.62 11.46 11.59 746,331 +0.05(+0.43%)
Aug 26, 2008 11.44 11.63 11.39 11.54 773,040 +0.04(+0.35%)
Aug 25, 2008 11.75 11.78 11.43 11.50 758,721 -0.37(-3.12%)
Aug 22, 2008 11.71 11.87 11.71 11.87 0 +0.39(+3.40%)
Aug 21, 2008 11.45 11.55 11.38 11.48 1,053,665 -0.12(-1.03%)
Aug 20, 2008 11.49 11.64 11.37 11.60 988,261 +0.06(+0.52%)
Aug 19, 2008 11.62 11.67 11.41 11.54 1,334,477 -0.24(-2.04%)
Aug 18, 2008 12.05 12.06 11.70 11.78 568,643 -0.25(-2.08%)
Aug 15, 2008 12.01 12.08 11.91 12.03 0 -0.07(-0.58%)
Aug 14, 2008 11.86 12.15 11.86 12.10 801,156 +0.00(+0.00%)
Aug 13, 2008 12.02 12.25 11.90 12.10 1,301,410 -0.11(-0.90%)
Aug 12, 2008 12.40 12.40 12.10 12.21 1,344,611 +0.01(+0.08%)
Aug 11, 2008 11.93 12.35 11.89 12.20 1,150,579 +0.39(+3.30%)
Aug 08, 2008 11.25 11.85 11.24 11.81 1,180,212 +0.21(+1.81%)
Aug 07, 2008 11.63 11.96 11.51 11.60 2,041,789 -1.22(-9.52%)
Aug 06, 2008 12.64 12.82 12.64 12.82 1,047,534 +0.08(+0.63%)
Aug 05, 2008 12.50 12.74 12.38 12.74 1,498,711 +0.71(+5.90%)
Aug 04, 2008 12.02 12.14 11.89 12.03 1,176,863 +0.44(+3.80%)
Aug 01, 2008 11.91 11.91 11.54 11.59 1,184,940 -0.09(-0.77%)
Jul 31, 2008 11.64 11.92 11.62 11.68 1,137,915 -0.11(-0.93%)
Jul 30, 2008 11.65 11.79 11.50 11.79 1,325,625 +0.14(+1.20%)
Jul 29, 2008 11.65 11.65 11.32 11.65 2,139,647 +0.29(+2.55%)
Jul 28, 2008 11.74 11.76 11.33 11.36 1,619,976 -0.45(-3.81%)
Jul 25, 2008 12.08 12.15 11.73 11.81 2,726,741 -0.65(-5.22%)
Jul 24, 2008 12.96 12.96 12.38 12.46 1,532,811 -0.60(-4.59%)
Jul 23, 2008 12.99 13.10 12.88 13.06 1,594,852 +0.31(+2.43%)
Jul 22, 2008 12.42 12.75 12.34 12.75 1,410,977 -0.16(-1.24%)
Jul 21, 2008 13.17 13.17 12.87 12.91 717,917 +0.04(+0.31%)
Jul 18, 2008 12.78 12.89 12.60 12.87 1,663,047 +0.35(+2.80%)
Jul 17, 2008 12.36 12.57 12.20 12.52 1,180,022 +0.22(+1.79%)
Jul 16, 2008 11.60 12.31 11.54 12.30 1,202,937 +0.57(+4.86%)
Jul 15, 2008 11.80 12.01 11.67 11.73 1,972,811 -0.62(-5.02%)
Jul 14, 2008 12.57 12.61 12.32 12.35 1,546,136 -0.12(-0.96%)
Jul 11, 2008 12.45 12.65 12.26 12.47 2,037,109 -0.32(-2.50%)
Jul 10, 2008 12.78 12.86 12.60 12.79 1,472,785 +0.26(+2.08%)
Jul 09, 2008 12.98 13.01 12.51 12.53 1,097,625 -0.24(-1.88%)
Jul 08, 2008 12.48 12.77 12.30 12.77 1,806,912 +0.09(+0.71%)
Jul 07, 2008 12.85 12.91 12.59 12.68 991,814 -0.43(-3.28%)
Jul 04, 2008 13.16 13.19 12.94 13.11 1,196,534 +0.00(+0.00%)
Jul 03, 2008 13.16 13.19 12.94 13.11 1,196,534 +0.41(+3.23%)
Jul 02, 2008 13.00 13.09 12.64 12.70 1,276,233 -0.14(-1.09%)
Jul 01, 2008 12.78 12.94 12.54 12.84 1,606,244 -0.27(-2.06%)
Jun 30, 2008 13.22 13.39 13.08 13.11 1,730,192 +0.05(+0.38%)
Jun 27, 2008 13.24 13.40 12.96 13.06 1,511,880 -0.09(-0.68%)
Jun 26, 2008 13.43 13.55 13.10 13.15 1,572,965 -0.24(-1.79%)
Jun 25, 2008 13.25 13.54 13.25 13.39 1,133,454 +0.30(+2.29%)
Jun 24, 2008 12.84 13.23 12.78 13.09 795,951 +0.18(+1.39%)
Jun 23, 2008 13.04 13.07 12.89 12.91 719,845 -0.36(-2.71%)
Jun 20, 2008 13.29 13.36 13.10 13.27 1,659,578 -0.34(-2.50%)
Jun 19, 2008 13.55 13.66 13.46 13.61 1,247,207 -0.39(-2.79%)
Jun 18, 2008 13.96 14.04 13.88 14.00 1,162,168 -0.26(-1.82%)
Jun 17, 2008 14.47 14.48 14.21 14.26 1,078,807 -0.05(-0.35%)
Jun 16, 2008 14.33 14.35 14.18 14.31 961,334 -0.03(-0.21%)
Jun 13, 2008 14.23 14.35 14.14 14.34 876,388 +0.19(+1.34%)
Jun 12, 2008 14.23 14.32 14.05 14.15 858,105 +0.16(+1.14%)
Jun 11, 2008 14.19 14.19 13.89 13.99 1,072,656 -0.08(-0.57%)
Jun 10, 2008 14.13 14.24 14.00 14.07 722,330 -0.09(-0.64%)
Jun 09, 2008 14.36 14.38 14.07 14.16 867,597 -0.15(-1.05%)
Jun 06, 2008 14.71 14.72 14.29 14.31 1,026,571 -0.79(-5.23%)
Jun 05, 2008 14.92 15.10 14.83 15.10 1,117,588 +0.36(+2.44%)
Jun 04, 2008 14.75 14.91 14.67 14.74 1,218,807 -0.31(-2.06%)
Jun 03, 2008 15.23 15.23 14.94 15.05 952,649 -0.38(-2.46%)
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.