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 (%)
Feb 27, 2015 7.780 7.820 7.765 7.780 608,389 +0.03(+0.39%)
Feb 26, 2015 7.760 7.810 7.750 7.750 981,198 -0.10(-1.27%)
Feb 25, 2015 7.830 7.860 7.780 7.850 1,493,004 +0.04(+0.51%)
Feb 24, 2015 7.730 7.820 7.725 7.810 1,190,833 +0.07(+0.90%)
Feb 23, 2015 7.730 7.780 7.710 7.740 1,032,601 +0.00(+0.00%)
Feb 20, 2015 7.520 7.780 7.520 7.740 1,971,987 +0.17(+2.25%)
Feb 19, 2015 7.500 7.619 7.465 7.570 1,060,721 -0.01(-0.13%)
Feb 18, 2015 7.520 7.620 7.510 7.580 910,592 +0.06(+0.80%)
Feb 17, 2015 7.520 7.550 7.430 7.520 1,322,223 -0.03(-0.40%)
Feb 13, 2015 7.550 7.550 7.550 7.550 893,000 -0.08(-1.05%)
Feb 12, 2015 7.540 7.640 7.530 7.630 1,114,242 +0.20(+2.69%)
Feb 11, 2015 7.420 7.450 7.400 7.430 946,284 -0.02(-0.27%)
Feb 10, 2015 7.440 7.470 7.380 7.450 633,265 +0.06(+0.81%)
Feb 09, 2015 7.330 7.410 7.320 7.390 893,905 -0.02(-0.27%)
Feb 06, 2015 7.470 7.510 7.390 7.410 801,085 -0.07(-0.94%)
Feb 05, 2015 7.440 7.490 7.411 7.480 711,058 +0.08(+1.08%)
Feb 04, 2015 7.390 7.500 7.390 7.400 1,865,023 -0.18(-2.37%)
Feb 03, 2015 7.470 7.580 7.470 7.580 974,236 +0.26(+3.55%)
Feb 02, 2015 7.200 7.330 7.190 7.320 1,468,384 +0.18(+2.52%)
Jan 30, 2015 7.180 7.230 7.120 7.140 859,784 -0.07(-0.97%)
Jan 29, 2015 7.140 7.220 7.120 7.210 1,039,450 +0.24(+3.44%)
Jan 28, 2015 7.140 7.150 6.970 6.970 1,024,846 -0.13(-1.83%)
Jan 27, 2015 7.080 7.150 7.060 7.100 983,601 +0.01(+0.14%)
Jan 26, 2015 7.050 7.140 7.030 7.090 906,626 +0.08(+1.14%)
Jan 23, 2015 7.020 7.090 7.010 7.010 1,226,329 -0.23(-3.18%)
Jan 22, 2015 7.200 7.270 7.144 7.240 1,044,445 +0.06(+0.84%)
Jan 21, 2015 7.120 7.170 7.100 7.180 940,096 +0.00(+0.00%)
Jan 20, 2015 7.270 7.290 7.140 7.180 2,236,837 +0.09(+1.27%)
Jan 16, 2015 7.000 7.090 6.980 7.090 924,101 +0.07(+1.00%)
Jan 15, 2015 7.120 7.140 6.990 7.020 1,163,940 -0.07(-0.99%)
Jan 14, 2015 7.090 7.130 7.010 7.090 798,225 -0.02(-0.28%)
Jan 13, 2015 7.190 7.250 7.050 7.110 1,052,092 +0.04(+0.57%)
Jan 12, 2015 7.130 7.140 7.030 7.070 614,655 -0.04(-0.56%)
Jan 09, 2015 7.190 7.200 7.060 7.110 632,551 -0.15(-2.07%)
Jan 08, 2015 7.190 7.300 7.170 7.260 841,664 +0.13(+1.82%)
Jan 07, 2015 7.110 7.160 7.050 7.130 2,468,515 +0.07(+0.99%)
Jan 06, 2015 7.140 7.200 7.040 7.060 1,009,812 -0.16(-2.22%)
Jan 05, 2015 7.320 7.345 7.180 7.220 792,564 -0.23(-3.09%)
Jan 02, 2015 7.510 7.530 7.410 7.450 547,267 -0.05(-0.67%)
Dec 31, 2014 7.570 7.500 7.500 7.500 506,900 -0.04(-0.53%)
Dec 30, 2014 7.590 7.615 7.520 7.540 858,782 -0.06(-0.79%)
Dec 29, 2014 7.610 7.640 7.570 7.600 610,942 -0.05(-0.65%)
Dec 26, 2014 7.620 7.670 7.613 7.650 347,455 +0.02(+0.26%)
Dec 24, 2014 7.660 7.630 7.630 7.630 637,300 -0.04(-0.52%)
Dec 23, 2014 7.670 7.700 7.640 7.670 784,965 +0.02(+0.26%)
Dec 22, 2014 7.640 7.660 7.600 7.650 715,345 +0.02(+0.26%)
Dec 19, 2014 7.620 7.670 7.577 7.630 1,006,982 -0.04(-0.52%)
Dec 18, 2014 7.570 7.670 7.550 7.670 1,052,179 +0.17(+2.27%)
Dec 17, 2014 7.380 7.560 7.380 7.500 1,308,661 +0.06(+0.81%)
Dec 16, 2014 7.320 7.590 7.320 7.440 1,312,609 +0.17(+2.34%)
Dec 15, 2014 7.440 7.450 7.220 7.270 1,185,711 -0.15(-2.02%)
Dec 12, 2014 7.540 7.580 7.410 7.420 1,284,491 -0.10(-1.33%)
Dec 11, 2014 7.560 7.620 7.520 7.520 784,660 +0.02(+0.27%)
Dec 10, 2014 7.570 7.610 7.480 7.500 1,249,780 -0.15(-1.96%)
Dec 09, 2014 7.640 7.679 7.600 7.650 711,397 -0.10(-1.29%)
Dec 08, 2014 7.780 7.810 7.730 7.750 659,953 -0.15(-1.90%)
Dec 05, 2014 7.850 7.920 7.850 7.900 1,120,508 +0.16(+2.07%)
Dec 04, 2014 7.760 7.790 7.690 7.740 1,228,818 -0.02(-0.26%)
Dec 03, 2014 7.760 7.790 7.730 7.760 496,442 -0.05(-0.64%)
Dec 02, 2014 7.850 7.860 7.780 7.810 883,921 +0.05(+0.64%)
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.