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 (%)
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%)
Jul 02, 2018 5.895 5.920 5.850 5.880 1,030,795 -0.04(-0.68%)
Jun 29, 2018 5.960 5.989 5.915 5.920 4,281,618 +0.07(+1.20%)
Jun 28, 2018 5.830 5.870 5.800 5.850 5,173,168 +0.02(+0.34%)
Jun 27, 2018 5.950 5.970 5.830 5.830 1,914,541 -0.12(-2.02%)
Jun 26, 2018 5.960 5.980 5.900 5.950 2,194,565 -0.11(-1.82%)
Jun 25, 2018 6.080 6.110 6.020 6.060 1,623,132 -0.09(-1.46%)
Jun 22, 2018 6.110 6.205 6.090 6.150 2,954,071 +0.13(+2.16%)
Jun 21, 2018 6.090 6.090 6.020 6.020 1,782,984 -0.16(-2.59%)
Jun 20, 2018 6.230 6.240 6.170 6.180 1,927,474 -0.10(-1.59%)
Jun 19, 2018 6.290 6.305 6.245 6.280 2,587,502 +0.13(+2.11%)
Jun 18, 2018 6.140 6.160 6.090 6.150 3,379,286 +0.07(+1.15%)
Jun 15, 2018 6.300 6.065 6.080 6,558,609 -0.22(-3.49%)
Jun 14, 2018 6.330 6.345 6.290 6.300 717,358 -0.11(-1.72%)
Jun 13, 2018 6.430 6.440 6.380 6.410 919,076 +0.07(+1.10%)
Jun 12, 2018 6.400 6.410 6.310 6.340 754,589 -0.07(-1.09%)
Jun 11, 2018 6.370 6.450 6.360 6.410 811,274 +0.08(+1.26%)
Jun 08, 2018 6.320 6.340 6.270 6.330 620,432 +0.01(+0.16%)
Jun 07, 2018 6.370 6.399 6.295 6.320 1,547,449 +0.03(+0.48%)
Jun 06, 2018 6.310 6.290 1,549,272 +0.02(+0.32%)
Jun 05, 2018 6.290 6.300 6.240 6.270 1,155,079 -0.08(-1.26%)
Jun 04, 2018 6.360 6.380 6.335 6.350 1,069,205 +0.04(+0.63%)
Jun 01, 2018 6.350 6.385 6.290 6.310 1,188,804 +0.10(+1.61%)
May 31, 2018 6.200 6.230 6.150 6.210 1,424,228 -0.04(-0.64%)
May 30, 2018 6.200 6.285 6.160 6.250 1,738,413 +0.12(+1.96%)
May 29, 2018 6.240 6.265 6.100 6.130 2,258,780 -0.39(-5.98%)
May 25, 2018 6.520 6.520 6.520 0 +0.01(+0.15%)
May 24, 2018 6.530 6.555 6.480 6.510 1,231,719 -0.05(-0.76%)
May 23, 2018 6.600 6.610 6.520 6.560 2,013,422 -0.19(-2.81%)
May 22, 2018 6.760 6.770 6.724 6.750 1,863,148 -0.16(-2.32%)
May 21, 2018 6.920 6.930 6.875 6.910 1,021,056 +0.04(+0.58%)
May 18, 2018 6.860 6.880 6.840 6.870 1,012,934 -0.07(-1.01%)
May 17, 2018 6.910 6.950 6.880 6.940 966,296 +0.02(+0.29%)
May 16, 2018 6.910 6.940 6.870 6.920 843,891 -0.04(-0.57%)
May 15, 2018 6.940 7.010 6.910 6.960 1,890,488 +0.07(+1.02%)
May 14, 2018 6.920 6.930 6.880 6.890 901,925 +0.00(+0.00%)
May 11, 2018 6.890 6.920 6.870 6.890 1,125,678 -0.02(-0.29%)
May 10, 2018 6.970 6.970 6.820 6.910 3,060,427 -0.24(-3.36%)
May 09, 2018 7.120 7.150 7.090 7.150 2,182,499 +0.11(+1.56%)
May 08, 2018 6.990 7.060 6.990 7.040 1,072,824 +0.05(+0.72%)
May 07, 2018 6.990 7.010 6.960 6.990 1,112,279 -0.04(-0.57%)
May 04, 2018 6.910 7.040 6.900 7.030 1,931,549 +0.12(+1.74%)
May 03, 2018 6.940 6.950 6.850 6.910 3,265,624 -0.18(-2.54%)
May 02, 2018 7.250 7.250 7.060 7.090 2,446,949 -0.12(-1.66%)
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.