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 (%)
Sep 30, 2009 8.500 8.560 8.320 8.460 807,799 +0.18(+2.17%)
Sep 29, 2009 8.310 8.390 8.240 8.280 607,842 -0.01(-0.12%)
Sep 28, 2009 8.120 8.310 8.110 8.290 342,042 +0.25(+3.11%)
Sep 25, 2009 8.100 8.180 7.940 8.040 621,220 -0.08(-0.99%)
Sep 24, 2009 8.480 8.530 8.020 8.120 1,122,153 -0.12(-1.46%)
Sep 23, 2009 8.460 8.552 8.240 8.240 545,130 -0.19(-2.25%)
Sep 22, 2009 8.460 8.480 8.381 8.430 377,331 +0.22(+2.68%)
Sep 21, 2009 8.150 8.300 8.120 8.210 688,064 -0.13(-1.56%)
Sep 18, 2009 8.320 8.360 8.200 8.340 620,696 +0.11(+1.34%)
Sep 17, 2009 8.190 8.370 8.150 8.230 564,353 +0.05(+0.61%)
Sep 16, 2009 8.230 8.320 8.110 8.180 1,024,458 +0.39(+5.01%)
Sep 15, 2009 7.710 7.820 7.610 7.790 513,955 +0.18(+2.37%)
Sep 14, 2009 7.380 7.610 7.380 7.610 387,086 +0.00(+0.00%)
Sep 11, 2009 7.710 7.730 7.540 7.610 396,342 -0.19(-2.44%)
Sep 10, 2009 7.650 7.820 7.581 7.800 444,612 +0.19(+2.50%)
Sep 09, 2009 7.510 7.650 7.470 7.610 525,423 +0.10(+1.33%)
Sep 08, 2009 7.510 7.524 7.390 7.510 547,846 +0.29(+4.02%)
Sep 04, 2009 7.110 7.260 7.050 7.220 528,066 +0.18(+2.56%)
Sep 03, 2009 7.120 7.160 6.920 7.040 774,656 +0.21(+3.07%)
Sep 02, 2009 6.780 6.950 6.730 6.830 928,862 -0.24(-3.39%)
Sep 01, 2009 7.350 7.510 7.040 7.070 783,946 -0.47(-6.23%)
Aug 31, 2009 7.460 7.540 7.420 7.540 450,071 -0.06(-0.79%)
Aug 28, 2009 7.760 7.770 7.500 7.600 520,797 -0.10(-1.30%)
Aug 27, 2009 7.620 7.730 7.420 7.700 533,372 -0.05(-0.65%)
Aug 26, 2009 7.750 7.790 7.630 7.750 609,369 +0.05(+0.65%)
Aug 25, 2009 7.820 7.860 7.689 7.700 755,793 +0.15(+1.99%)
Aug 24, 2009 7.710 7.780 7.540 7.550 565,502 -0.11(-1.44%)
Aug 21, 2009 7.570 7.680 7.550 7.660 945,332 +0.28(+3.79%)
Aug 20, 2009 7.360 7.440 7.330 7.380 630,716 -0.01(-0.14%)
Aug 19, 2009 7.270 7.482 7.240 7.390 831,212 +0.00(+0.00%)
Aug 18, 2009 7.150 7.400 7.150 7.390 693,642 +0.30(+4.23%)
Aug 17, 2009 7.150 7.160 6.990 7.090 991,576 -0.44(-5.84%)
Aug 14, 2009 7.570 7.580 7.350 7.530 1,309,237 -0.17(-2.21%)
Aug 13, 2009 7.610 7.763 7.530 7.700 1,771,843 -0.51(-6.21%)
Aug 12, 2009 7.770 8.220 7.740 8.210 784,452 +0.41(+5.26%)
Aug 11, 2009 7.810 7.940 7.760 7.800 1,269,550 -0.54(-6.47%)
Aug 10, 2009 8.230 8.440 8.200 8.340 545,021 +0.02(+0.24%)
Aug 07, 2009 8.340 8.430 8.230 8.320 961,948 +0.22(+2.72%)
Aug 06, 2009 8.170 8.210 7.980 8.100 754,317 +0.10(+1.25%)
Aug 05, 2009 8.080 8.080 7.790 8.000 799,407 +0.10(+1.27%)
Aug 04, 2009 7.870 7.960 7.790 7.900 635,808 +0.05(+0.64%)
Aug 03, 2009 7.730 7.900 7.690 7.850 755,196 +0.44(+5.94%)
Jul 31, 2009 7.240 7.430 7.150 7.410 813,483 +0.39(+5.56%)
Jul 30, 2009 6.960 7.138 6.900 7.020 780,241 +0.27(+4.00%)
Jul 29, 2009 6.830 6.850 6.680 6.750 605,240 +0.03(+0.45%)
Jul 28, 2009 6.710 6.810 6.520 6.720 632,269 -0.27(-3.86%)
Jul 27, 2009 7.090 7.130 6.920 6.990 771,771 +0.11(+1.60%)
Jul 24, 2009 6.850 6.962 6.770 6.880 880 -0.01(-0.15%)
Jul 23, 2009 6.640 6.980 6.640 6.890 1,062,704 +0.38(+5.84%)
Jul 22, 2009 6.420 6.617 6.410 6.510 438,828 -0.06(-0.91%)
Jul 21, 2009 6.750 6.780 6.460 6.570 664,372 -0.02(-0.30%)
Jul 20, 2009 6.530 6.600 6.500 6.590 489,060 +0.31(+4.94%)
Jul 17, 2009 6.320 6.370 6.220 6.280 432,944 -0.08(-1.26%)
Jul 16, 2009 6.330 6.420 6.214 6.360 602,831 +0.19(+3.08%)
Jul 15, 2009 6.010 6.240 6.010 6.170 592,997 +0.51(+9.01%)
Jul 14, 2009 5.740 5.780 5.630 5.660 350,153 +0.06(+1.07%)
Jul 13, 2009 5.430 5.630 5.422 5.600 434,250 +0.37(+7.07%)
Jul 10, 2009 5.200 5.320 5.130 5.230 583,460 -0.23(-4.21%)
Jul 09, 2009 5.520 5.520 5.400 5.460 508,935 +0.12(+2.25%)
Jul 08, 2009 5.480 5.480 5.200 5.340 849,880 -0.11(-2.02%)
Jul 07, 2009 5.700 5.740 5.430 5.450 515,071 -0.32(-5.55%)
Jul 06, 2009 5.700 5.770 5.610 5.770 506,232 -0.27(-4.47%)
Jul 02, 2009 6.150 6.160 5.910 6.040 528,925 -0.31(-4.88%)
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.