Aegon N.V. (NY: AEG )

4.620 USD +0.030 (+0.65%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.170 7.170 7.080 7.100 582,940 -0.13(-1.80%)
Aug 29, 2013 7.220 7.300 7.220 7.230 1,224,281 -0.01(-0.14%)
Aug 28, 2013 7.140 7.270 7.110 7.240 1,092,900 +0.12(+1.69%)
Aug 27, 2013 7.210 7.245 7.110 7.120 1,506,712 -0.28(-3.78%)
Aug 26, 2013 7.450 7.470 7.400 7.400 666,090 -0.09(-1.20%)
Aug 23, 2013 7.400 7.490 7.400 7.490 809,990 -0.07(-0.93%)
Aug 22, 2013 7.510 7.570 7.500 7.560 719,016 +0.17(+2.30%)
Aug 21, 2013 7.430 7.490 7.350 7.390 691,716 -0.01(-0.14%)
Aug 20, 2013 7.430 7.450 7.330 7.400 1,101,586 -0.18(-2.37%)
Aug 19, 2013 7.660 7.705 7.570 7.580 958,874 -0.07(-0.92%)
Aug 16, 2013 7.580 7.700 7.530 7.650 1,381,048 -0.01(-0.13%)
Aug 15, 2013 7.660 7.710 7.550 7.660 1,254,092 -0.19(-2.42%)
Aug 14, 2013 7.800 7.880 7.790 7.850 3,409,266 +0.06(+0.77%)
Aug 13, 2013 7.750 7.800 7.720 7.790 904,976 +0.09(+1.17%)
Aug 12, 2013 7.690 7.740 7.680 7.700 550,740 -0.05(-0.65%)
Aug 09, 2013 7.740 7.800 7.720 7.750 3,229,488 +0.03(+0.39%)
Aug 08, 2013 7.810 7.821 7.705 7.720 3,084,214 -0.20(-2.53%)
Aug 07, 2013 7.900 7.940 7.850 7.920 863,233 -0.04(-0.50%)
Aug 06, 2013 7.980 8.000 7.920 7.960 900,919 +0.02(+0.25%)
Aug 05, 2013 7.930 7.980 7.890 7.940 846,100 -0.01(-0.13%)
Aug 02, 2013 7.900 7.960 7.900 7.950 953,424 +0.05(+0.63%)
Aug 01, 2013 7.830 7.930 7.807 7.900 955,203 +0.17(+2.20%)
Jul 31, 2013 7.670 7.810 7.660 7.730 1,213,438 +0.17(+2.25%)
Jul 30, 2013 7.730 7.761 7.520 7.560 1,740,217 -0.12(-1.56%)
Jul 29, 2013 7.700 7.720 7.640 7.680 434,597 -0.11(-1.41%)
Jul 26, 2013 7.720 7.820 7.690 7.790 826,649 -0.05(-0.64%)
Jul 25, 2013 7.750 7.840 7.730 7.840 904,547 +0.12(+1.55%)
Jul 24, 2013 7.790 7.810 7.690 7.720 689,764 -0.02(-0.26%)
Jul 23, 2013 7.770 7.780 7.710 7.740 1,432,507 +0.12(+1.57%)
Jul 22, 2013 7.570 7.620 7.560 7.620 893,970 +0.12(+1.60%)
Jul 19, 2013 7.470 7.540 7.440 7.500 540,805 -0.02(-0.27%)
Jul 18, 2013 7.420 7.530 7.420 7.520 818,931 +0.24(+3.30%)
Jul 17, 2013 7.280 7.335 7.220 7.280 672,749 -0.02(-0.27%)
Jul 16, 2013 7.250 7.320 7.220 7.300 798,072 -0.06(-0.82%)
Jul 15, 2013 7.310 7.390 7.270 7.360 1,040,673 +0.05(+0.68%)
Jul 12, 2013 7.240 7.310 7.210 7.310 545,932 +0.05(+0.69%)
Jul 11, 2013 7.270 7.270 7.165 7.260 1,216,318 -0.16(-2.16%)
Jul 10, 2013 7.370 7.470 7.330 7.420 803,830 +0.12(+1.64%)
Jul 09, 2013 7.370 7.320 7.280 7.300 810,328 +0.04(+0.55%)
Jul 08, 2013 7.250 7.300 7.230 7.260 1,421,771 +0.06(+0.83%)
Jul 05, 2013 7.130 7.200 7.095 7.200 1,088,114 +0.19(+2.71%)
Jul 03, 2013 6.940 7.040 6.930 7.010 753,364 +0.11(+1.59%)
Jul 02, 2013 6.930 7.000 6.860 6.900 901,884 -0.03(-0.43%)
Jul 01, 2013 6.955 6.990 6.900 6.930 1,002,074 +0.17(+2.51%)
Jun 28, 2013 6.720 6.780 6.690 6.760 1,717,959 +0.05(+0.75%)
Jun 27, 2013 6.750 6.800 6.690 6.710 1,407,113 -0.01(-0.15%)
Jun 26, 2013 6.730 6.750 6.660 6.720 737,471 +0.01(+0.15%)
Jun 25, 2013 6.700 6.730 6.640 6.710 839,571 -0.02(-0.30%)
Jun 24, 2013 6.700 6.780 6.650 6.730 1,285,898 +0.04(+0.60%)
Jun 21, 2013 6.760 6.790 6.590 6.690 1,182,534 -0.01(-0.15%)
Jun 20, 2013 6.730 6.805 6.660 6.700 1,314,303 +0.03(+0.45%)
Jun 19, 2013 6.850 6.880 6.670 6.670 1,398,347 -0.37(-5.26%)
Jun 18, 2013 6.940 7.090 6.930 7.040 1,138,481 +0.11(+1.59%)
Jun 17, 2013 6.960 6.990 6.870 6.930 799,319 +0.15(+2.21%)
Jun 14, 2013 6.830 6.880 6.735 6.780 975,890 +0.00(+0.00%)
Jun 13, 2013 6.700 6.800 6.655 6.780 625,510 +0.12(+1.80%)
Jun 12, 2013 6.790 6.790 6.645 6.660 857,095 -0.15(-2.20%)
Jun 11, 2013 6.810 6.880 6.785 6.810 1,273,709 -0.13(-1.87%)
Jun 10, 2013 6.960 6.970 6.885 6.940 743,789 +0.05(+0.73%)
Jun 07, 2013 6.840 6.890 6.760 6.890 598,486 +0.17(+2.53%)
Jun 06, 2013 6.690 6.730 6.600 6.720 870,698 +0.02(+0.30%)
Jun 05, 2013 6.840 6.851 6.700 6.700 979,587 -0.20(-2.90%)
Jun 04, 2013 6.940 6.990 6.850 6.900 1,215,896 -0.09(-1.29%)
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.