Aegon N.V. (NY: AEG )

4.860 USD +0.130 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.590 2.616 2.550 2.600 1,996,297 -0.11(-4.06%)
Apr 29, 2020 2.660 2.730 2.640 2.710 2,688,689 +0.17(+6.69%)
Apr 28, 2020 2.550 2.590 2.480 2.540 3,649,054 +0.10(+4.10%)
Apr 27, 2020 2.400 2.440 2.370 2.440 2,513,995 +0.08(+3.39%)
Apr 24, 2020 2.380 2.380 2.320 2.360 1,347,400 +0.01(+0.43%)
Apr 23, 2020 2.340 2.430 2.320 2.350 3,068,246 +0.02(+0.86%)
Apr 22, 2020 2.360 2.370 2.310 2.330 1,754,089 -0.02(-0.85%)
Apr 21, 2020 2.340 2.400 2.310 2.350 3,172,290 -0.04(-1.67%)
Apr 20, 2020 2.380 2.440 2.340 2.390 1,966,815 -0.06(-2.45%)
Apr 17, 2020 2.470 2.480 2.400 2.450 2,746,200 +0.05(+2.08%)
Apr 16, 2020 2.440 2.440 2.370 2.400 1,964,045 -0.02(-0.83%)
Apr 15, 2020 2.510 2.510 2.400 2.420 2,692,906 -0.25(-9.36%)
Apr 14, 2020 2.710 2.720 2.640 2.670 3,241,690 -0.01(-0.37%)
Apr 13, 2020 2.740 2.760 2.650 2.680 1,700,747 -0.09(-3.25%)
Apr 09, 2020 2.740 2.830 2.700 2.770 3,211,300 +0.14(+5.32%)
Apr 08, 2020 2.580 2.650 2.530 2.630 2,798,087 +0.06(+2.33%)
Apr 07, 2020 2.720 2.740 2.560 2.570 5,770,285 +0.09(+3.63%)
Apr 06, 2020 2.430 2.490 2.410 2.480 7,066,088 +0.22(+9.73%)
Apr 03, 2020 2.260 2.330 2.240 2.260 11,015,600 -0.03(-1.31%)
Apr 02, 2020 2.390 2.520 2.260 2.290 8,391,280 -0.07(-2.97%)
Apr 01, 2020 2.380 2.420 2.340 2.360 2,345,844 -0.13(-5.22%)
Mar 31, 2020 2.550 2.560 2.450 2.490 2,410,299 -0.13(-4.96%)
Mar 30, 2020 2.560 2.625 2.500 2.620 2,971,205 +0.00(+0.00%)
Mar 27, 2020 2.590 2.690 2.530 2.620 1,955,300 -0.04(-1.50%)
Mar 26, 2020 2.610 2.730 2.600 2.660 4,180,307 +0.00(+0.00%)
Mar 25, 2020 2.600 2.755 2.470 2.660 3,417,580 +0.09(+3.50%)
Mar 24, 2020 2.500 2.600 2.460 2.570 3,201,344 +0.29(+12.72%)
Mar 23, 2020 2.390 2.415 2.240 2.280 5,666,308 -0.10(-4.20%)
Mar 20, 2020 2.420 2.500 2.280 2.380 7,132,000 +0.25(+11.74%)
Mar 19, 2020 2.070 2.170 2.020 2.130 2,817,783 +0.16(+8.12%)
Mar 18, 2020 2.010 2.060 1.890 1.970 3,775,191 -0.18(-8.37%)
Mar 17, 2020 1.900 2.150 1.870 2.150 3,617,216 +0.27(+14.36%)
Mar 16, 2020 1.800 1.960 1.800 1.880 4,583,482 -0.39(-17.18%)
Mar 13, 2020 2.220 2.270 2.050 2.270 3,922,100 +0.17(+8.10%)
Mar 12, 2020 2.250 2.260 2.030 2.100 4,821,665 -0.43(-17.00%)
Mar 11, 2020 2.665 2.677 2.500 2.530 7,677,051 -0.19(-6.99%)
Mar 10, 2020 2.730 2.740 2.560 2.720 5,940,282 +0.10(+3.82%)
Mar 09, 2020 2.700 3.000 2.610 2.620 5,403,204 -0.46(-14.94%)
Mar 06, 2020 3.090 3.170 3.030 3.080 6,901,700 -0.11(-3.45%)
Mar 05, 2020 3.230 3.260 3.170 3.190 6,468,951 -0.25(-7.27%)
Mar 04, 2020 3.380 3.450 3.330 3.440 4,224,002 +0.11(+3.30%)
Mar 03, 2020 3.450 3.515 3.310 3.330 7,659,413 -0.11(-3.20%)
Mar 02, 2020 3.370 3.450 3.310 3.440 5,706,347 +0.06(+1.78%)
Feb 28, 2020 3.360 3.400 3.310 3.380 7,372,300 -0.12(-3.43%)
Feb 27, 2020 3.560 3.620 3.500 3.500 4,100,729 -0.16(-4.37%)
Feb 26, 2020 3.690 3.730 3.650 3.660 3,099,665 -0.03(-0.81%)
Feb 25, 2020 3.780 3.780 3.650 3.690 4,314,777 -0.08(-2.12%)
Feb 24, 2020 3.770 3.830 3.760 3.770 2,738,193 -0.21(-5.28%)
Feb 21, 2020 4.020 4.025 3.970 3.980 1,431,900 -0.04(-1.00%)
Feb 20, 2020 4.040 4.060 4.000 4.020 1,598,666 -0.02(-0.50%)
Feb 19, 2020 4.060 4.060 4.030 4.040 1,164,148 +0.01(+0.25%)
Feb 18, 2020 4.040 4.050 4.013 4.030 1,229,017 -0.09(-2.18%)
Feb 14, 2020 4.150 4.150 4.080 4.120 2,063,300 +0.05(+1.23%)
Feb 13, 2020 4.050 4.100 4.040 4.070 2,838,245 -0.25(-5.79%)
Feb 12, 2020 4.350 4.380 4.300 4.320 1,305,121 +0.03(+0.70%)
Feb 11, 2020 4.280 4.310 4.275 4.290 821,798 +0.04(+0.94%)
Feb 10, 2020 4.240 4.250 4.220 4.250 660,480 +0.00(+0.00%)
Feb 07, 2020 4.240 4.270 4.220 4.250 943,800 -0.03(-0.70%)
Feb 06, 2020 4.320 4.335 4.250 4.280 3,004,841 +0.04(+0.94%)
Feb 05, 2020 4.230 4.270 4.220 4.240 1,722,164 +0.08(+1.92%)
Feb 04, 2020 4.160 4.180 4.140 4.160 2,481,474 +0.12(+2.97%)
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.