MENU

Aegon N.V. ADR (NY: AEG )

4.900 -0.170 (-3.35%)
Official Closing Price Updated: 6:30 PM EDT, Aug 15, 2022 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.
TOP
Email a Story