Aegon N.V. (NY: AEG )

4.695 USD -0.045 (-0.95%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.870 5.910 5.850 5.870 1,611,095 +0.04(+0.69%)
Oct 30, 2017 5.860 5.880 5.830 5.830 1,136,817 -0.02(-0.34%)
Oct 27, 2017 5.890 5.895 5.850 5.850 1,181,001 -0.09(-1.52%)
Oct 26, 2017 5.970 5.990 5.930 5.940 1,126,127 -0.01(-0.17%)
Oct 25, 2017 5.960 5.980 5.895 5.950 1,929,201 +0.01(+0.17%)
Oct 24, 2017 5.940 5.970 5.920 5.940 2,231,260 +0.08(+1.37%)
Oct 23, 2017 5.910 5.920 5.840 5.860 2,190,500 +0.04(+0.69%)
Oct 20, 2017 5.950 6.130 5.810 5.820 7,016,570 -0.08(-1.36%)
Oct 19, 2017 5.840 5.910 5.840 5.900 2,522,333 +0.08(+1.37%)
Oct 18, 2017 5.820 5.840 5.820 5.820 1,338,611 +0.05(+0.87%)
Oct 17, 2017 5.770 5.790 5.760 5.770 2,307,177 +0.02(+0.35%)
Oct 16, 2017 5.750 5.780 5.740 5.750 2,085,465 +0.03(+0.52%)
Oct 13, 2017 5.720 5.740 5.710 5.720 1,848,939 +0.05(+0.88%)
Oct 12, 2017 5.680 5.690 5.660 5.670 3,504,534 -0.01(-0.18%)
Oct 11, 2017 5.690 5.700 5.645 5.680 4,296,541 +0.02(+0.35%)
Oct 10, 2017 5.630 5.660 5.610 5.660 3,619,955 +0.10(+1.80%)
Oct 09, 2017 5.570 5.600 5.500 5.560 7,185,402 +0.04(+0.72%)
Oct 06, 2017 5.530 5.560 5.510 5.520 13,592,631 +0.00(+0.00%)
Oct 05, 2017 5.590 5.600 5.520 5.520 14,856,666 -0.12(-2.13%)
Oct 04, 2017 5.660 5.670 5.625 5.640 5,188,189 -0.05(-0.88%)
Oct 03, 2017 5.740 5.750 5.685 5.690 15,068,827 -0.07(-1.22%)
Oct 02, 2017 5.770 5.780 5.740 5.760 13,095,309 -0.03(-0.52%)
Sep 29, 2017 5.840 5.850 5.770 5.790 7,165,445 -0.06(-1.03%)
Sep 28, 2017 5.840 5.890 5.815 5.850 2,876,082 +0.00(+0.00%)
Sep 27, 2017 5.860 5.880 5.835 5.850 2,982,211 +0.08(+1.39%)
Sep 26, 2017 5.780 5.800 5.750 5.770 1,025,900 -0.02(-0.35%)
Sep 25, 2017 5.830 5.850 5.760 5.790 1,512,059 -0.15(-2.53%)
Sep 22, 2017 5.880 5.945 5.870 5.940 1,028,774 +0.06(+1.02%)
Sep 21, 2017 5.870 5.910 5.870 5.880 1,409,114 +0.07(+1.20%)
Sep 20, 2017 5.810 5.840 5.780 5.810 1,459,459 +0.00(+0.00%)
Sep 19, 2017 5.780 5.820 5.770 5.810 743,293 +0.02(+0.35%)
Sep 18, 2017 5.770 5.810 5.770 5.790 1,304,525 +0.10(+1.76%)
Sep 15, 2017 5.680 5.710 5.670 5.690 923,298 -0.03(-0.52%)
Sep 14, 2017 5.740 5.750 5.700 5.720 1,444,886 -0.08(-1.38%)
Sep 13, 2017 5.880 5.910 5.800 5.800 2,270,811 -0.07(-1.19%)
Sep 12, 2017 5.870 5.920 5.860 5.870 3,942,621 +0.17(+2.98%)
Sep 11, 2017 5.670 5.715 5.670 5.700 2,481,278 +0.10(+1.79%)
Sep 08, 2017 5.620 5.585 5.600 1,379,219 +0.04(+0.72%)
Sep 07, 2017 5.610 5.615 5.550 5.560 1,559,420 -0.02(-0.36%)
Sep 06, 2017 5.555 5.600 5.540 5.580 1,713,483 +0.05(+0.90%)
Sep 05, 2017 5.610 5.625 5.490 5.530 1,988,630 -0.20(-3.49%)
Sep 01, 2017 5.690 5.740 5.690 5.730 946,837 +0.03(+0.53%)
Aug 31, 2017 5.670 5.700 5.661 5.700 838,965 +0.05(+0.88%)
Aug 30, 2017 5.640 5.670 5.630 5.650 969,140 -0.02(-0.35%)
Aug 29, 2017 5.620 5.680 5.610 5.670 1,714,992 -0.17(-2.91%)
Aug 28, 2017 5.850 5.860 5.810 5.840 782,039 -0.03(-0.51%)
Aug 25, 2017 5.850 5.890 5.850 5.870 1,087,452 +0.06(+1.03%)
Aug 24, 2017 5.750 5.840 5.794 5.810 898,792 +0.06(+1.04%)
Aug 23, 2017 5.720 5.770 5.710 5.750 1,380,770 -0.04(-0.69%)
Aug 22, 2017 5.760 5.810 5.760 5.790 2,237,215 +0.06(+1.05%)
Aug 21, 2017 5.760 5.760 5.692 5.730 4,476,415 -0.06(-1.04%)
Aug 18, 2017 5.760 5.820 5.740 5.790 1,843,516 +0.05(+0.87%)
Aug 17, 2017 5.800 5.820 5.730 5.740 2,417,659 -0.29(-4.81%)
Aug 16, 2017 6.030 6.060 6.010 6.030 1,885,920 +0.10(+1.69%)
Aug 15, 2017 5.900 5.960 5.870 5.930 2,485,918 +0.06(+1.02%)
Aug 14, 2017 5.910 5.920 5.850 5.870 1,590,414 +0.02(+0.34%)
Aug 11, 2017 5.860 5.880 5.800 5.850 2,649,570 -0.09(-1.52%)
Aug 10, 2017 6.020 6.030 5.930 5.940 3,852,064 +0.27(+4.76%)
Aug 09, 2017 5.620 5.680 5.612 5.670 1,590,161 -0.04(-0.70%)
Aug 08, 2017 5.730 5.750 5.700 5.710 1,176,058 +0.04(+0.71%)
Aug 07, 2017 5.670 5.680 5.660 5.670 800,445 +0.03(+0.53%)
Aug 04, 2017 5.620 5.660 5.610 5.640 1,450,221 +0.02(+0.36%)
Aug 03, 2017 5.620 5.640 5.600 5.620 1,169,058 +0.01(+0.18%)
Aug 02, 2017 5.630 5.650 5.600 5.610 1,835,822 +0.03(+0.54%)
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.