Aegon N.V. (NY: AEG )

4.700 USD -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.340 6.370 6.281 6.310 768,504 -0.09(-1.41%)
Oct 28, 2010 6.400 6.430 6.350 6.400 919,398 +0.12(+1.91%)
Oct 27, 2010 6.290 6.320 6.190 6.280 527,859 -0.16(-2.48%)
Oct 25, 2010 6.500 6.510 6.410 6.440 452,904 -0.03(-0.46%)
Oct 22, 2010 6.490 6.510 6.420 6.470 402,127 +0.02(+0.31%)
Oct 21, 2010 6.480 6.530 6.360 6.450 448,894 +0.00(+0.00%)
Oct 20, 2010 6.360 6.490 6.360 6.450 489,613 +0.18(+2.87%)
Oct 19, 2010 6.300 6.380 6.210 6.270 571,802 -0.20(-3.09%)
Oct 18, 2010 6.380 6.480 6.360 6.470 544,643 +0.12(+1.89%)
Oct 15, 2010 6.420 6.430 6.300 6.350 686,565 -0.05(-0.78%)
Oct 14, 2010 6.420 6.440 6.340 6.400 568,033 +0.02(+0.31%)
Oct 13, 2010 6.390 6.410 6.350 6.380 453,902 +0.11(+1.75%)
Oct 12, 2010 6.190 6.280 6.130 6.270 397,477 -0.01(-0.16%)
Oct 11, 2010 6.300 6.330 6.260 6.280 306,438 +0.03(+0.48%)
Oct 08, 2010 6.250 6.275 6.220 6.250 535,205 +0.03(+0.48%)
Oct 07, 2010 6.260 6.280 6.160 6.220 558,112 +0.01(+0.16%)
Oct 06, 2010 6.200 6.230 6.170 6.210 470,073 +0.01(+0.16%)
Oct 05, 2010 6.080 6.200 6.040 6.200 940,889 +0.25(+4.20%)
Oct 04, 2010 5.990 6.015 5.910 5.950 448,048 -0.09(-1.49%)
Oct 01, 2010 6.040 6.100 6.000 6.040 1,085,156 +0.05(+0.83%)
Sep 30, 2010 6.060 6.120 5.940 5.990 689,417 -0.07(-1.16%)
Sep 29, 2010 6.070 6.100 6.010 6.060 721,809 -0.03(-0.49%)
Sep 28, 2010 6.060 6.110 5.950 6.090 866,986 +0.07(+1.16%)
Sep 27, 2010 6.070 6.090 6.020 6.020 305,955 -0.13(-2.11%)
Sep 24, 2010 6.080 6.150 6.070 6.150 1,991,065 +0.29(+4.95%)
Sep 23, 2010 5.930 5.980 5.860 5.860 479,578 -0.18(-2.98%)
Sep 22, 2010 6.110 6.160 6.010 6.040 751,455 -0.05(-0.82%)
Sep 21, 2010 6.060 6.200 6.050 6.090 1,216,025 +0.18(+3.05%)
Sep 20, 2010 5.800 5.920 5.790 5.910 1,804,320 +0.13(+2.25%)
Sep 17, 2010 5.780 5.780 5.700 5.780 4,361,797 -0.02(-0.34%)
Sep 15, 2010 5.690 5.800 5.670 5.800 2,170,148 +0.10(+1.75%)
Sep 14, 2010 5.670 5.750 5.617 5.700 455,243 -0.04(-0.70%)
Sep 13, 2010 5.750 5.770 5.690 5.740 430,608 +0.19(+3.42%)
Sep 10, 2010 5.510 5.562 5.480 5.550 272,313 +0.05(+0.91%)
Sep 09, 2010 5.570 5.570 5.440 5.500 375,035 +0.01(+0.18%)
Sep 08, 2010 5.460 5.550 5.460 5.490 327,444 +0.06(+1.10%)
Sep 07, 2010 5.500 5.520 5.420 5.430 639,101 -0.20(-3.55%)
Sep 03, 2010 5.630 5.670 5.560 5.630 425,603 +0.08(+1.44%)
Sep 02, 2010 5.530 5.570 5.480 5.550 578,509 +0.12(+2.21%)
Sep 01, 2010 5.300 5.465 5.300 5.430 1,491,281 +0.34(+6.68%)
Aug 31, 2010 5.090 5.170 5.050 5.090 700 -0.03(-0.59%)
Aug 30, 2010 5.180 5.210 5.120 5.120 458,496 -0.20(-3.76%)
Aug 27, 2010 5.320 5.340 5.110 5.320 647,452 +0.18(+3.50%)
Aug 26, 2010 5.210 5.250 5.120 5.140 639,237 -0.09(-1.72%)
Aug 25, 2010 5.090 5.250 5.050 5.230 997,602 -0.05(-0.95%)
Aug 24, 2010 5.290 5.330 5.215 5.280 867,584 -0.15(-2.76%)
Aug 23, 2010 5.510 5.551 5.430 5.430 706,617 -0.08(-1.45%)
Aug 20, 2010 5.540 5.540 5.450 5.510 714,351 -0.16(-2.82%)
Aug 19, 2010 5.850 5.879 5.640 5.670 567,280 -0.20(-3.41%)
Aug 18, 2010 5.910 5.930 5.810 5.870 516,509 +0.00(+0.00%)
Aug 17, 2010 5.900 5.940 5.840 5.870 664,028 +0.36(+6.53%)
Aug 16, 2010 5.470 5.577 5.470 5.510 1,306,983 +0.00(+0.00%)
Aug 13, 2010 5.510 5.540 5.480 5.510 674,928 -0.07(-1.25%)
Aug 12, 2010 5.520 5.630 5.500 5.580 1,447,863 -0.18(-3.12%)
Aug 11, 2010 5.890 5.890 5.750 5.760 537,457 -0.37(-6.04%)
Aug 10, 2010 6.120 6.160 6.010 6.130 889,505 -0.15(-2.39%)
Aug 09, 2010 6.280 6.300 6.230 6.280 430,884 +0.01(+0.16%)
Aug 06, 2010 6.270 6.290 6.140 6.270 301,622 +0.00(+0.00%)
Aug 05, 2010 6.260 6.280 6.200 6.270 247,639 -0.05(-0.79%)
Aug 04, 2010 6.340 6.440 6.270 6.320 474,912 +0.02(+0.32%)
Aug 03, 2010 6.270 6.350 6.220 6.300 654,274 +0.04(+0.64%)
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.