MENU

Aegon N.V. ADR (NY: AEG )

4.180 -0.310 (-6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.660 5.670 5.670 5.670 688,800 -0.05(-0.87%)
Dec 30, 2015 5.740 5.760 5.700 5.720 950,756 -0.08(-1.38%)
Dec 29, 2015 5.760 5.800 5.740 5.800 1,226,480 +0.03(+0.52%)
Dec 28, 2015 5.770 5.780 5.725 5.770 1,203,688 +0.00(+0.00%)
Dec 24, 2015 5.750 5.770 5.770 5.770 698,600 -0.01(-0.17%)
Dec 23, 2015 5.730 5.800 5.700 5.780 1,772,121 +0.17(+3.03%)
Dec 22, 2015 5.580 5.650 5.550 5.610 2,463,146 +0.03(+0.54%)
Dec 21, 2015 5.630 5.650 5.530 5.580 2,762,759 +0.10(+1.82%)
Dec 18, 2015 5.480 5.535 5.455 5.480 1,722,215 -0.05(-0.90%)
Dec 17, 2015 5.640 5.640 5.510 5.530 1,864,292 +0.00(+0.00%)
Dec 16, 2015 5.490 5.540 5.400 5.530 2,570,055 +0.07(+1.28%)
Dec 15, 2015 5.470 5.525 5.440 5.460 2,457,542 -0.03(-0.55%)
Dec 14, 2015 5.510 5.540 5.430 5.490 3,236,000 -0.10(-1.79%)
Dec 11, 2015 5.690 5.700 5.580 5.590 1,243,374 -0.22(-3.79%)
Dec 10, 2015 5.850 5.870 5.800 5.810 1,316,995 -0.06(-1.02%)
Dec 09, 2015 5.840 5.970 5.820 5.870 1,698,925 +0.07(+1.21%)
Dec 08, 2015 5.780 5.845 5.745 5.800 1,575,119 -0.06(-1.02%)
Dec 07, 2015 5.920 5.925 5.840 5.860 1,723,886 -0.10(-1.68%)
Dec 04, 2015 5.880 5.970 5.880 5.960 1,034,978 +0.03(+0.51%)
Dec 03, 2015 6.040 6.050 5.910 5.930 1,290,746 -0.11(-1.82%)
Dec 02, 2015 6.090 6.130 6.030 6.040 1,034,692 -0.14(-2.27%)
Dec 01, 2015 6.170 6.190 6.143 6.180 1,117,779 +0.08(+1.31%)
Nov 30, 2015 6.140 6.140 6.085 6.100 1,360,399 -0.02(-0.33%)
Nov 27, 2015 6.120 6.140 6.095 6.120 866,748 +0.04(+0.66%)
Nov 25, 2015 6.030 6.080 6.080 6.080 1,296,000 +0.18(+3.05%)
Nov 24, 2015 5.860 5.920 5.845 5.900 1,239,459 +0.04(+0.68%)
Nov 23, 2015 5.880 5.905 5.850 5.860 2,149,151 +0.02(+0.34%)
Nov 20, 2015 5.890 5.910 5.840 5.840 1,049,006 -0.06(-1.02%)
Nov 19, 2015 5.880 5.930 5.870 5.900 1,234,622 +0.16(+2.79%)
Nov 18, 2015 5.700 5.760 5.690 5.740 1,447,538 +0.18(+3.24%)
Nov 17, 2015 5.590 5.630 5.550 5.560 1,601,681 +0.04(+0.72%)
Nov 16, 2015 5.420 5.530 5.410 5.520 1,736,965 -0.05(-0.90%)
Nov 13, 2015 5.480 5.600 5.430 5.570 1,651,122 +0.12(+2.20%)
Nov 12, 2015 5.500 5.530 5.440 5.450 2,866,893 -0.70(-11.38%)
Nov 11, 2015 6.170 6.190 6.110 6.150 1,005,677 +0.02(+0.33%)
Nov 10, 2015 6.150 6.160 6.100 6.130 1,484,077 -0.16(-2.54%)
Nov 09, 2015 6.330 6.350 6.240 6.290 907,830 -0.03(-0.47%)
Nov 06, 2015 6.260 6.340 6.215 6.320 1,089,802 +0.15(+2.43%)
Nov 05, 2015 6.150 6.190 6.095 6.170 1,008,139 -0.05(-0.80%)
Nov 04, 2015 6.290 6.310 6.190 6.220 1,210,105 -0.08(-1.27%)
Nov 03, 2015 6.250 6.310 6.210 6.300 1,436,471 -0.05(-0.79%)
Nov 02, 2015 6.320 6.380 6.300 6.350 1,216,541 +0.20(+3.25%)
Oct 30, 2015 6.120 6.180 6.110 6.150 848,855 +0.05(+0.82%)
Oct 29, 2015 6.110 6.130 6.060 6.100 866,874 -0.04(-0.65%)
Oct 28, 2015 6.050 6.170 6.040 6.140 1,339,975 +0.14(+2.33%)
Oct 27, 2015 6.030 6.060 5.990 6.000 801,522 -0.13(-2.12%)
Oct 26, 2015 6.150 6.165 6.080 6.130 718,204 -0.01(-0.16%)
Oct 23, 2015 6.120 6.160 6.090 6.140 1,110,933 +0.07(+1.15%)
Oct 22, 2015 6.030 6.110 6.020 6.070 2,712,543 +0.18(+3.06%)
Oct 21, 2015 6.020 6.035 5.890 5.890 4,492,295 -0.15(-2.48%)
Oct 20, 2015 5.980 6.090 5.970 6.040 2,979,266 -0.15(-2.42%)
Oct 19, 2015 6.220 6.240 6.170 6.190 783,306 -0.06(-0.96%)
Oct 16, 2015 6.210 6.260 6.170 6.250 1,240,493 +0.07(+1.13%)
Oct 15, 2015 6.130 6.190 6.110 6.180 1,022,396 +0.05(+0.82%)
Oct 14, 2015 6.150 6.190 6.110 6.130 1,098,151 +0.00(+0.00%)
Oct 13, 2015 6.090 6.200 6.090 6.130 960,780 -0.14(-2.23%)
Oct 12, 2015 6.270 6.310 6.255 6.270 928,812 -0.03(-0.48%)
Oct 09, 2015 6.300 6.320 6.255 6.300 1,320,033 +0.05(+0.80%)
Oct 08, 2015 6.130 6.255 6.120 6.250 1,389,563 +0.11(+1.79%)
Oct 07, 2015 6.090 6.150 6.080 6.140 981,005 +0.19(+3.19%)
Oct 06, 2015 5.940 5.980 5.920 5.950 1,787,634 -0.02(-0.34%)
Oct 05, 2015 5.920 6.000 5.910 5.970 1,057,379 +0.16(+2.75%)
Oct 02, 2015 5.660 5.820 5.630 5.810 1,242,258 +0.14(+2.47%)
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.
TOP
Email a Story