Aegon N.V. ADR (NY: AEG )

4.210 USD -0.060 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.040 4.040 3.990 4.020 611,549 -0.02(-0.50%)
Dec 29, 2011 3.920 4.050 3.920 4.040 823,656 +0.07(+1.76%)
Dec 28, 2011 4.040 4.040 3.930 3.970 891,282 -0.17(-4.11%)
Dec 27, 2011 4.120 4.160 4.110 4.140 548,333 +0.02(+0.49%)
Dec 23, 2011 4.080 4.130 4.080 4.120 304,802 +0.09(+2.23%)
Dec 21, 2011 4.100 4.100 3.980 4.030 818,652 +0.08(+2.03%)
Dec 20, 2011 3.920 3.970 3.910 3.950 1,310,471 +0.29(+7.92%)
Dec 19, 2011 3.820 3.830 3.660 3.660 767,897 -0.13(-3.43%)
Dec 16, 2011 3.810 3.850 3.780 3.790 947,463 +0.00(+0.00%)
Dec 15, 2011 3.920 3.920 3.790 3.790 1,168,109 -0.07(-1.81%)
Dec 14, 2011 3.870 3.920 3.820 3.860 1,036,461 -0.13(-3.26%)
Dec 13, 2011 4.130 4.170 3.940 3.990 683,522 -0.11(-2.68%)
Dec 12, 2011 4.140 4.160 4.045 4.100 721,732 -0.35(-7.87%)
Dec 09, 2011 4.400 4.520 4.400 4.450 966,807 +0.18(+4.22%)
Dec 08, 2011 4.370 4.400 4.230 4.270 2,173,060 -0.32(-6.97%)
Dec 07, 2011 4.440 4.610 4.390 4.590 2,512,177 +0.07(+1.55%)
Dec 06, 2011 4.510 4.570 4.490 4.520 1,591,970 +0.07(+1.57%)
Dec 05, 2011 4.540 4.560 4.370 4.450 1,081,489 +0.14(+3.25%)
Dec 02, 2011 4.390 4.401 4.310 4.310 646,904 +0.05(+1.17%)
Dec 01, 2011 4.250 4.320 4.210 4.260 865,004 -0.11(-2.52%)
Nov 30, 2011 4.340 4.400 4.312 4.370 1,013,547 +0.29(+7.11%)
Nov 29, 2011 4.040 4.110 4.015 4.080 1,931,469 +0.07(+1.75%)
Nov 28, 2011 4.060 4.090 3.970 4.010 867,442 +0.34(+9.26%)
Nov 25, 2011 3.680 3.760 3.660 3.670 889,712 -0.07(-1.87%)
Nov 23, 2011 3.850 3.860 3.730 3.740 1,109,674 -0.17(-4.35%)
Nov 22, 2011 3.950 3.970 3.850 3.910 1,344,662 -0.07(-1.76%)
Nov 21, 2011 4.030 4.030 3.940 3.980 908,296 -0.18(-4.33%)
Nov 18, 2011 4.200 4.220 4.120 4.160 1,371,552 +0.01(+0.24%)
Nov 17, 2011 4.250 4.260 4.110 4.150 668,285 -0.06(-1.43%)
Nov 16, 2011 4.270 4.320 4.195 4.210 569,626 -0.10(-2.32%)
Nov 15, 2011 4.290 4.340 4.250 4.310 1,292,941 -0.07(-1.60%)
Nov 14, 2011 4.420 4.460 4.330 4.380 734,621 -0.19(-4.16%)
Nov 11, 2011 4.580 4.640 4.550 4.570 665,731 +0.22(+5.06%)
Nov 10, 2011 4.420 4.420 4.250 4.350 460,789 +0.14(+3.33%)
Nov 09, 2011 4.260 4.280 4.150 4.210 1,256,360 -0.44(-9.46%)
Nov 08, 2011 4.630 4.680 4.520 4.650 884,780 +0.09(+1.97%)
Nov 07, 2011 4.550 4.610 4.465 4.560 529,829 -0.04(-0.87%)
Nov 04, 2011 4.620 4.640 4.490 4.600 697,092 -0.18(-3.77%)
Nov 03, 2011 4.780 4.830 4.600 4.780 1,137,167 +0.17(+3.69%)
Nov 02, 2011 4.560 4.620 4.510 4.610 588,148 +0.27(+6.22%)
Nov 01, 2011 4.330 4.430 4.270 4.340 1,567,641 -0.44(-9.21%)
Oct 31, 2011 4.930 4.940 4.770 4.780 2,441,498 -0.33(-6.46%)
Oct 28, 2011 5.060 5.140 5.050 5.110 937,947 -0.30(-5.55%)
Oct 27, 2011 5.310 5.430 5.210 5.410 2,046,648 +0.60(+12.47%)
Oct 26, 2011 4.880 4.890 4.640 4.810 812,074 +0.08(+1.69%)
Oct 25, 2011 4.800 4.820 4.680 4.730 813,658 -0.11(-2.27%)
Oct 24, 2011 4.710 4.900 4.710 4.840 565,888 +0.15(+3.20%)
Oct 21, 2011 4.630 4.710 4.624 4.690 659,559 +0.15(+3.30%)
Oct 20, 2011 4.520 4.540 4.380 4.540 939,521 -0.04(-0.87%)
Oct 19, 2011 4.630 4.670 4.550 4.580 684,485 -0.04(-0.87%)
Oct 18, 2011 4.500 4.650 4.400 4.620 1,467,954 +0.01(+0.22%)
Oct 17, 2011 4.780 4.780 4.580 4.610 851,290 -0.27(-5.53%)
Oct 14, 2011 4.910 4.950 4.820 4.880 759,196 +0.09(+1.88%)
Oct 13, 2011 4.840 4.840 4.687 4.790 664,263 -0.19(-3.82%)
Oct 12, 2011 5.010 5.090 4.960 4.980 1,640,424 +0.35(+7.56%)
Oct 11, 2011 4.540 4.650 4.520 4.630 678,078 -0.03(-0.64%)
Oct 10, 2011 4.530 4.660 4.530 4.660 830,476 +0.35(+8.12%)
Oct 07, 2011 4.440 4.450 4.290 4.310 982,774 -0.09(-2.05%)
Oct 06, 2011 4.450 4.450 4.320 4.400 1,380,002 +0.17(+4.02%)
Oct 05, 2011 4.090 4.230 4.050 4.230 2,594,591 +0.22(+5.49%)
Oct 04, 2011 3.830 4.030 3.780 4.010 2,835,773 +0.18(+4.70%)
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.