Aegon N.V. (NY: AEG )

4.900 USD -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.410 6.470 6.400 6.430 1,666,700 -0.13(-1.98%)
Sep 27, 2018 6.620 6.640 6.550 6.560 1,055,504 -0.07(-1.06%)
Sep 26, 2018 6.700 6.704 6.610 6.630 1,267,780 -0.11(-1.63%)
Sep 25, 2018 6.760 6.810 6.720 6.740 2,092,751 +0.26(+4.01%)
Sep 24, 2018 6.580 6.590 6.470 6.480 993,834 -0.02(-0.31%)
Sep 21, 2018 6.480 6.510 6.445 6.500 954,000 +0.06(+0.93%)
Sep 20, 2018 6.420 6.460 6.385 6.440 1,911,124 +0.15(+2.38%)
Sep 19, 2018 6.200 6.300 6.178 6.290 5,453,644 +0.20(+3.28%)
Sep 18, 2018 6.100 6.120 6.080 6.090 1,121,117 +0.03(+0.50%)
Sep 17, 2018 6.100 6.130 6.060 6.060 1,391,758 +0.03(+0.50%)
Sep 14, 2018 6.040 6.060 6.010 6.030 2,221,700 -0.04(-0.66%)
Sep 13, 2018 6.070 6.095 6.010 6.070 1,531,997 +0.02(+0.33%)
Sep 12, 2018 6.000 6.060 5.994 6.050 1,845,779 +0.06(+1.00%)
Sep 11, 2018 5.920 5.990 5.905 5.990 863,643 +0.03(+0.50%)
Sep 10, 2018 6.010 6.020 5.940 5.960 1,066,515 +0.04(+0.68%)
Sep 07, 2018 5.920 5.950 5.890 5.920 1,314,100 -0.09(-1.50%)
Sep 06, 2018 6.050 6.080 5.980 6.010 1,312,321 -0.03(-0.50%)
Sep 05, 2018 6.090 6.105 6.030 6.040 1,700,998 +0.03(+0.50%)
Sep 04, 2018 5.970 6.010 5.930 6.010 2,292,911 +0.06(+1.01%)
Aug 31, 2018 5.950 5.950 5.950 0 -0.05(-0.83%)
Aug 30, 2018 6.020 6.030 5.960 6.000 1,076,245 -0.03(-0.50%)
Aug 29, 2018 6.020 6.055 6.000 6.030 623,490 -0.03(-0.50%)
Aug 28, 2018 6.110 6.125 6.050 6.060 812,715 +0.04(+0.66%)
Aug 27, 2018 5.980 6.045 5.980 6.020 671,962 +0.05(+0.84%)
Aug 24, 2018 5.990 6.015 5.940 5.970 1,447,200 -0.02(-0.33%)
Aug 23, 2018 6.050 6.055 5.990 5.990 1,656,855 -0.12(-1.96%)
Aug 22, 2018 6.140 6.160 6.090 6.110 1,209,354 +0.03(+0.49%)
Aug 21, 2018 6.030 6.120 6.030 6.080 1,084,264 +0.10(+1.67%)
Aug 20, 2018 5.890 5.980 5.880 5.980 1,280,437 -0.03(-0.50%)
Aug 17, 2018 5.980 6.010 5.970 6.010 2,134,600 -0.18(-2.91%)
Aug 16, 2018 6.200 6.250 6.180 6.190 1,500,635 +0.15(+2.48%)
Aug 15, 2018 6.040 6.060 5.990 6.040 1,404,984 -0.08(-1.31%)
Aug 14, 2018 6.110 6.130 6.080 6.120 1,147,092 -0.01(-0.16%)
Aug 13, 2018 6.160 6.179 6.101 6.130 857,819 +0.01(+0.16%)
Aug 10, 2018 6.140 6.170 6.090 6.120 855,800 -0.20(-3.16%)
Aug 09, 2018 6.340 6.360 6.310 6.320 747,472 -0.04(-0.63%)
Aug 08, 2018 6.330 6.370 6.320 6.360 1,023,096 +0.05(+0.79%)
Aug 07, 2018 6.360 6.390 6.310 6.310 1,606,881 +0.00(+0.00%)
Aug 06, 2018 6.320 6.330 6.290 6.310 1,117,607 -0.05(-0.79%)
Aug 03, 2018 6.350 6.370 6.340 6.360 1,033,800 +0.05(+0.79%)
Aug 02, 2018 6.360 6.370 6.280 6.310 1,630,488 -0.22(-3.37%)
Aug 01, 2018 6.570 6.600 6.505 6.530 1,523,086 -0.02(-0.31%)
Jul 31, 2018 6.600 6.600 6.530 6.550 1,981,849 +0.12(+1.87%)
Jul 30, 2018 6.430 6.465 6.425 6.430 860,815 +0.08(+1.26%)
Jul 27, 2018 6.330 6.365 6.320 6.350 773,100 +0.04(+0.63%)
Jul 26, 2018 6.310 6.325 6.290 6.310 1,089,827 -0.01(-0.16%)
Jul 25, 2018 6.310 6.320 6.250 6.320 1,206,776 +0.00(+0.00%)
Jul 24, 2018 6.320 6.340 6.300 6.320 2,339,534 +0.12(+1.94%)
Jul 23, 2018 6.180 6.210 6.170 6.200 1,759,782 +0.06(+0.98%)
Jul 20, 2018 6.170 6.130 6.140 737,153 +0.01(+0.16%)
Jul 19, 2018 6.135 6.165 6.100 6.130 1,127,058 -0.03(-0.49%)
Jul 18, 2018 6.150 6.180 6.120 6.160 825,561 +0.04(+0.65%)
Jul 17, 2018 6.110 6.140 6.090 6.120 1,344,891 +0.00(+0.00%)
Jul 16, 2018 6.040 6.120 6.040 6.120 1,009,981 +0.12(+2.00%)
Jul 13, 2018 5.990 6.020 5.970 6.000 916,922 +0.04(+0.67%)
Jul 12, 2018 5.940 5.960 5.915 5.960 1,686,911 +0.06(+1.02%)
Jul 11, 2018 5.970 5.980 5.890 5.900 2,133,959 -0.12(-1.99%)
Jul 10, 2018 6.060 6.060 6.010 6.020 2,440,397 -0.10(-1.63%)
Jul 09, 2018 6.060 6.130 6.060 6.120 1,912,439 +0.10(+1.66%)
Jul 06, 2018 5.970 6.030 5.965 6.020 948,513 +0.01(+0.17%)
Jul 05, 2018 6.050 6.060 6.000 6.010 1,723,482 +0.15(+2.56%)
Jul 03, 2018 5.860 5.860 5.860 0 -0.02(-0.34%)
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.