Aegon N.V. (NY: AEG )

4.480 USD -0.050 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.48 18.50 18.25 18.37 311,200 +0.02(+0.11%)
Oct 30, 2006 18.31 18.42 18.21 18.35 309,600 -0.15(-0.81%)
Oct 27, 2006 18.64 18.65 18.43 18.50 231,600 -0.24(-1.28%)
Oct 26, 2006 18.66 18.79 18.54 18.74 293,100 +0.07(+0.37%)
Oct 25, 2006 18.50 18.70 18.50 18.67 269,900 +0.17(+0.92%)
Oct 24, 2006 18.48 18.59 18.44 18.50 263,900 +0.03(+0.16%)
Oct 23, 2006 18.19 18.50 18.15 18.47 299,500 -0.01(-0.05%)
Oct 20, 2006 18.46 18.51 18.32 18.48 369,600 -0.01(-0.05%)
Oct 19, 2006 18.38 18.53 18.38 18.49 213,800 +0.18(+0.98%)
Oct 18, 2006 18.42 18.50 18.23 18.31 246,100 -0.03(-0.16%)
Oct 17, 2006 18.44 18.44 18.20 18.34 211,000 -0.30(-1.61%)
Oct 16, 2006 18.52 18.64 18.50 18.64 231,300 +0.03(+0.16%)
Oct 13, 2006 18.52 18.67 18.48 18.61 169,000 -0.09(-0.48%)
Oct 12, 2006 18.56 18.70 18.56 18.70 197,900 +0.18(+0.97%)
Oct 11, 2006 18.34 18.59 18.30 18.52 235,500 -0.07(-0.38%)
Oct 10, 2006 18.56 18.59 18.45 18.59 190,500 -0.02(-0.11%)
Oct 09, 2006 18.47 18.62 18.45 18.61 187,300 +0.01(+0.05%)
Oct 06, 2006 18.81 18.60 18.40 18.60 374,100 -0.20(-1.06%)
Oct 05, 2006 18.79 18.80 18.67 18.80 211,200 -0.10(-0.53%)
Oct 04, 2006 18.58 18.91 18.56 18.90 214,000 +0.21(+1.12%)
Oct 03, 2006 18.63 18.75 18.54 18.69 272,400 -0.03(-0.16%)
Oct 02, 2006 18.67 18.80 18.66 18.72 252,700 -0.05(-0.27%)
Sep 29, 2006 18.75 18.81 18.71 18.77 332,600 +0.03(+0.16%)
Sep 28, 2006 18.68 18.74 18.53 18.74 183,400 +0.08(+0.43%)
Sep 27, 2006 18.54 18.72 18.53 18.66 426,900 +0.15(+0.81%)
Sep 26, 2006 18.28 18.53 18.28 18.51 431,500 +0.28(+1.54%)
Sep 25, 2006 18.12 18.26 17.96 18.23 398,900 +0.18(+1.00%)
Sep 22, 2006 18.13 18.15 17.98 18.05 213,800 -0.18(-0.99%)
Sep 21, 2006 18.30 18.36 18.17 18.23 266,400 +0.05(+0.28%)
Sep 20, 2006 18.00 18.22 17.99 18.18 208,100 +0.38(+2.13%)
Sep 19, 2006 17.94 17.94 17.67 17.80 332,500 -0.37(-2.04%)
Sep 18, 2006 18.10 18.17 18.00 18.17 156,700 +0.03(+0.17%)
Sep 15, 2006 18.13 18.23 18.07 18.14 394,700 +0.18(+1.00%)
Sep 14, 2006 17.83 17.97 17.83 17.96 229,900 -0.13(-0.72%)
Sep 13, 2006 18.04 18.17 17.99 18.09 406,500 +0.19(+1.06%)
Sep 12, 2006 17.85 17.99 17.77 17.90 268,400 +0.31(+1.76%)
Sep 11, 2006 17.45 17.63 17.41 17.59 188,900 +0.04(+0.23%)
Sep 08, 2006 17.45 17.55 17.37 17.55 298,600 +0.19(+1.09%)
Sep 07, 2006 17.30 17.48 17.23 17.36 254,400 -0.31(-1.75%)
Sep 06, 2006 17.68 17.72 17.58 17.67 239,000 -0.29(-1.61%)
Sep 05, 2006 17.88 17.99 17.80 17.96 158,300 -0.11(-0.61%)
Sep 01, 2006 18.03 18.14 18.02 18.07 196,700 +0.19(+1.06%)
Aug 31, 2006 17.92 17.94 17.80 17.88 399,700 +0.03(+0.17%)
Aug 30, 2006 17.80 17.86 17.74 17.85 259,000 +0.00(+0.00%)
Aug 29, 2006 17.82 17.88 17.64 17.85 282,500 +0.08(+0.45%)
Aug 28, 2006 17.58 17.85 17.55 17.77 230,400 +0.23(+1.31%)
Aug 25, 2006 17.55 17.58 17.44 17.54 153,000 +0.01(+0.06%)
Aug 24, 2006 17.51 17.59 17.42 17.53 431,100 +0.15(+0.86%)
Aug 23, 2006 17.40 17.52 17.25 17.38 470,600 -0.16(-0.91%)
Aug 22, 2006 17.48 17.62 17.41 17.54 430,800 -0.16(-0.90%)
Aug 21, 2006 17.77 17.86 17.64 17.70 355,600 -0.19(-1.06%)
Aug 18, 2006 17.92 17.94 17.77 17.89 146,100 -0.08(-0.45%)
Aug 17, 2006 17.82 18.02 17.79 17.97 350,100 +0.11(+0.62%)
Aug 16, 2006 17.86 17.88 17.75 17.86 391,500 +0.09(+0.51%)
Aug 15, 2006 17.58 17.79 17.58 17.77 296,600 +0.52(+3.01%)
Aug 14, 2006 17.33 17.43 17.20 17.25 283,100 -0.19(-1.09%)
Aug 11, 2006 17.41 17.54 17.36 17.44 283,700 +0.20(+1.16%)
Aug 10, 2006 17.06 17.27 17.02 17.24 318,700 +0.26(+1.53%)
Aug 09, 2006 17.17 17.29 16.94 16.98 330,200 +0.08(+0.47%)
Aug 08, 2006 17.00 17.11 16.84 16.90 471,600 -0.22(-1.29%)
Aug 07, 2006 17.21 17.24 17.00 17.12 236,100 -0.24(-1.38%)
Aug 04, 2006 17.38 17.56 17.22 17.36 444,000 +0.38(+2.24%)
Aug 03, 2006 16.72 17.05 16.72 16.98 427,500 +0.01(+0.06%)
Aug 02, 2006 16.89 17.05 16.88 16.97 397,700 +0.21(+1.25%)
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.