Aegon N.V. ADR (NY: AEG )

4.415 USD -0.045 (-1.01%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 28, 2017 6.330 6.345 6.290 6.300 1,082,979 +0.08(+1.29%)
Dec 27, 2017 6.250 6.250 6.220 6.220 849,321 +0.00(+0.00%)
Dec 26, 2017 6.250 6.270 6.200 6.220 505,742 -0.01(-0.16%)
Dec 22, 2017 6.240 6.245 6.210 6.230 790,586 -0.03(-0.48%)
Dec 21, 2017 6.240 6.290 6.220 6.260 769,692 +0.00(+0.00%)
Dec 20, 2017 6.300 6.320 6.240 6.260 991,610 -0.05(-0.79%)
Dec 19, 2017 6.350 6.350 6.290 6.310 1,736,873 +0.03(+0.48%)
Dec 18, 2017 6.310 6.320 6.270 6.280 1,809,048 +0.10(+1.62%)
Dec 15, 2017 6.170 6.210 6.155 6.180 1,194,811 -0.03(-0.48%)
Dec 14, 2017 6.260 6.270 6.190 6.210 1,346,446 +0.00(+0.00%)
Dec 13, 2017 6.250 6.260 6.210 6.210 1,483,063 +0.01(+0.16%)
Dec 12, 2017 6.170 6.210 6.160 6.200 765,052 +0.00(+0.00%)
Dec 11, 2017 6.200 6.220 6.190 6.200 1,166,604 +0.01(+0.16%)
Dec 08, 2017 6.150 6.190 6.130 6.190 1,606,452 +0.07(+1.14%)
Dec 07, 2017 6.090 6.140 6.080 6.120 1,611,581 +0.00(+0.00%)
Dec 06, 2017 6.090 6.140 6.090 6.120 1,081,921 -0.01(-0.16%)
Dec 05, 2017 6.170 6.170 6.110 6.130 1,343,556 -0.05(-0.81%)
Dec 04, 2017 6.200 6.200 6.170 6.180 3,361,740 +0.04(+0.65%)
Dec 01, 2017 6.130 6.175 6.074 6.140 2,667,739 -0.05(-0.81%)
Nov 30, 2017 6.200 6.240 6.170 6.190 2,596,545 -0.04(-0.64%)
Nov 29, 2017 6.200 6.230 6.170 6.230 8,174,762 +0.07(+1.14%)
Nov 28, 2017 6.070 6.160 6.060 6.160 2,763,956 +0.11(+1.82%)
Nov 27, 2017 6.050 6.080 6.040 6.050 796,502 -0.03(-0.49%)
Nov 24, 2017 6.070 6.090 6.060 6.080 1,162,462 +0.05(+0.83%)
Nov 22, 2017 6.020 6.037 5.980 6.030 1,042,503 +0.01(+0.17%)
Nov 21, 2017 6.030 6.050 6.010 6.020 1,157,323 +0.03(+0.50%)
Nov 20, 2017 6.010 6.010 5.980 5.990 973,672 -0.07(-1.16%)
Nov 17, 2017 6.050 6.060 6.020 6.060 769,589 +0.05(+0.83%)
Nov 16, 2017 6.030 6.040 6.010 6.010 842,914 +0.01(+0.17%)
Nov 15, 2017 5.950 6.029 5.940 6.000 1,661,911 +0.03(+0.50%)
Nov 14, 2017 5.990 6.000 5.950 5.970 1,161,947 +0.01(+0.17%)
Nov 13, 2017 5.930 5.990 5.930 5.960 1,716,905 -0.11(-1.81%)
Nov 10, 2017 6.090 6.120 6.040 6.070 2,785,020 -0.14(-2.25%)
Nov 09, 2017 6.060 6.210 6.060 6.210 3,787,151 +0.36(+6.15%)
Nov 08, 2017 5.835 5.875 5.830 5.850 2,365,377 -0.04(-0.68%)
Nov 07, 2017 5.940 5.960 5.860 5.890 2,801,984 -0.02(-0.34%)
Nov 06, 2017 5.890 5.920 5.890 5.910 1,332,220 +0.02(+0.34%)
Nov 03, 2017 5.880 5.910 5.860 5.890 2,119,712 -0.11(-1.83%)
Nov 02, 2017 5.990 6.020 5.980 6.000 2,444,604 +0.05(+0.84%)
Nov 01, 2017 5.920 5.969 5.910 5.950 1,764,803 +0.08(+1.36%)
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%)
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.