Aegon N.V. (NY: AEG )

4.710 USD +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.890 7.950 7.850 7.880 1,349,363 +0.12(+1.55%)
Apr 29, 2015 7.750 7.820 7.720 7.760 1,095,689 -0.04(-0.51%)
Apr 28, 2015 7.770 7.810 7.725 7.800 1,256,590 -0.03(-0.38%)
Apr 27, 2015 7.820 7.890 7.815 7.830 1,062,636 +0.10(+1.29%)
Apr 24, 2015 7.720 7.740 7.640 7.730 932,844 -0.06(-0.77%)
Apr 23, 2015 7.700 7.820 7.690 7.790 579,006 +0.03(+0.39%)
Apr 22, 2015 7.760 7.780 7.670 7.760 829,608 +0.01(+0.13%)
Apr 21, 2015 7.830 7.840 7.720 7.750 1,006,950 -0.07(-0.90%)
Apr 20, 2015 7.760 7.870 7.750 7.820 1,110,939 -0.09(-1.14%)
Apr 17, 2015 7.900 7.930 7.840 7.910 776,196 -0.15(-1.86%)
Apr 16, 2015 8.060 8.110 7.990 8.060 701,830 -0.04(-0.49%)
Apr 15, 2015 8.140 8.170 8.050 8.100 842,529 +0.06(+0.75%)
Apr 14, 2015 8.040 8.060 8.010 8.040 543,852 +0.01(+0.12%)
Apr 13, 2015 8.070 8.100 8.030 8.030 1,130,614 -0.01(-0.12%)
Apr 10, 2015 8.070 8.090 8.010 8.040 561,234 -0.02(-0.25%)
Apr 09, 2015 8.070 8.090 8.005 8.060 780,277 -0.02(-0.25%)
Apr 08, 2015 8.170 8.180 8.060 8.080 536,318 -0.03(-0.37%)
Apr 07, 2015 8.160 8.225 8.100 8.110 736,117 -0.05(-0.61%)
Apr 06, 2015 8.110 8.220 8.110 8.160 602,452 +0.04(+0.49%)
Apr 02, 2015 8.080 8.120 8.120 8.120 806,600 +0.14(+1.75%)
Apr 01, 2015 8.020 8.040 7.935 7.980 759,304 +0.05(+0.63%)
Mar 31, 2015 7.910 7.985 7.890 7.930 842,906 -0.14(-1.73%)
Mar 30, 2015 8.050 8.110 8.030 8.070 507,681 +0.08(+1.00%)
Mar 27, 2015 7.880 7.990 7.870 7.990 896,298 +0.04(+0.50%)
Mar 26, 2015 7.970 8.000 7.880 7.950 1,528,899 -0.21(-2.57%)
Mar 25, 2015 8.320 8.350 8.160 8.160 3,341,948 -0.16(-1.92%)
Mar 24, 2015 8.300 8.340 8.260 8.320 2,453,436 +0.08(+0.97%)
Mar 23, 2015 8.210 8.266 8.200 8.240 1,618,705 +0.01(+0.12%)
Mar 20, 2015 8.210 8.290 8.140 8.230 1,220,627 +0.16(+1.98%)
Mar 19, 2015 8.020 8.100 8.000 8.070 2,485,038 -0.18(-2.18%)
Mar 18, 2015 8.090 8.305 8.060 8.250 3,433,367 +0.16(+1.98%)
Mar 17, 2015 8.060 8.100 8.040 8.090 2,461,772 -0.04(-0.49%)
Mar 16, 2015 8.090 8.170 8.090 8.130 1,727,335 +0.14(+1.75%)
Mar 13, 2015 7.990 8.010 7.940 7.990 1,412,110 -0.04(-0.50%)
Mar 12, 2015 7.990 8.040 7.950 8.030 743,198 +0.09(+1.13%)
Mar 11, 2015 7.790 8.000 7.780 7.940 1,554,718 +0.30(+3.93%)
Mar 10, 2015 7.670 7.710 7.609 7.640 1,324,121 -0.23(-2.92%)
Mar 09, 2015 7.870 7.890 7.830 7.870 1,022,428 -0.07(-0.88%)
Mar 06, 2015 7.760 8.000 7.760 7.940 1,602,707 +0.25(+3.25%)
Mar 05, 2015 7.670 7.700 7.643 7.690 686,824 +0.08(+1.05%)
Mar 04, 2015 7.590 7.630 7.540 7.610 953,937 -0.04(-0.52%)
Mar 03, 2015 7.670 7.685 7.630 7.650 739,134 -0.12(-1.54%)
Mar 02, 2015 7.750 7.790 7.700 7.770 872,735 -0.01(-0.13%)
Feb 27, 2015 7.780 7.820 7.765 7.780 608,389 +0.03(+0.39%)
Feb 26, 2015 7.760 7.810 7.750 7.750 981,198 -0.10(-1.27%)
Feb 25, 2015 7.830 7.860 7.780 7.850 1,493,004 +0.04(+0.51%)
Feb 24, 2015 7.730 7.820 7.725 7.810 1,190,833 +0.07(+0.90%)
Feb 23, 2015 7.730 7.780 7.710 7.740 1,032,601 +0.00(+0.00%)
Feb 20, 2015 7.520 7.780 7.520 7.740 1,971,987 +0.17(+2.25%)
Feb 19, 2015 7.500 7.619 7.465 7.570 1,060,721 -0.01(-0.13%)
Feb 18, 2015 7.520 7.620 7.510 7.580 910,592 +0.06(+0.80%)
Feb 17, 2015 7.520 7.550 7.430 7.520 1,322,223 -0.03(-0.40%)
Feb 13, 2015 7.550 7.550 7.550 7.550 893,000 -0.08(-1.05%)
Feb 12, 2015 7.540 7.640 7.530 7.630 1,114,242 +0.20(+2.69%)
Feb 11, 2015 7.420 7.450 7.400 7.430 946,284 -0.02(-0.27%)
Feb 10, 2015 7.440 7.470 7.380 7.450 633,265 +0.06(+0.81%)
Feb 09, 2015 7.330 7.410 7.320 7.390 893,905 -0.02(-0.27%)
Feb 06, 2015 7.470 7.510 7.390 7.410 801,085 -0.07(-0.94%)
Feb 05, 2015 7.440 7.490 7.411 7.480 711,058 +0.08(+1.08%)
Feb 04, 2015 7.390 7.500 7.390 7.400 1,865,023 -0.18(-2.37%)
Feb 03, 2015 7.470 7.580 7.470 7.580 974,236 +0.26(+3.55%)
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.