Aegon N.V. (NY: AEG )

4.840 USD -0.050 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.030 5.055 4.990 5.000 1,090,322 +0.00(+0.00%)
Feb 26, 2016 5.040 5.060 4.980 5.000 1,207,360 +0.04(+0.81%)
Feb 25, 2016 4.950 4.970 4.886 4.960 1,569,108 +0.03(+0.61%)
Feb 24, 2016 4.870 4.950 4.800 4.930 2,718,982 -0.01(-0.20%)
Feb 23, 2016 5.040 5.040 4.921 4.940 1,943,984 -0.05(-1.00%)
Feb 22, 2016 4.910 5.000 4.910 4.990 1,595,622 +0.20(+4.18%)
Feb 19, 2016 4.740 4.820 4.740 4.790 1,817,579 -0.23(-4.58%)
Feb 18, 2016 5.020 5.040 4.970 5.020 2,027,103 -0.01(-0.20%)
Feb 17, 2016 4.910 5.050 4.905 5.030 1,699,924 +0.27(+5.67%)
Feb 16, 2016 4.750 4.790 4.670 4.760 2,341,948 +0.06(+1.28%)
Feb 12, 2016 4.620 4.700 4.700 4.700 2,740,000 +0.03(+0.64%)
Feb 11, 2016 4.720 4.750 4.610 4.670 2,160,938 -0.25(-5.08%)
Feb 10, 2016 4.970 5.030 4.900 4.920 2,359,570 +0.09(+1.86%)
Feb 09, 2016 4.800 4.930 4.790 4.830 3,623,958 -0.40(-7.65%)
Feb 08, 2016 5.230 5.260 5.190 5.230 2,073,195 -0.15(-2.79%)
Feb 05, 2016 5.440 5.450 5.361 5.380 2,472,412 -0.09(-1.65%)
Feb 04, 2016 5.400 5.495 5.380 5.470 2,000,974 +0.10(+1.86%)
Feb 03, 2016 5.350 5.370 5.220 5.370 2,778,800 +0.03(+0.56%)
Feb 02, 2016 5.410 5.410 5.310 5.340 2,025,761 -0.30(-5.32%)
Feb 01, 2016 5.580 5.660 5.550 5.640 1,750,080 -0.04(-0.70%)
Jan 29, 2016 5.600 5.700 5.550 5.680 2,002,782 +0.07(+1.25%)
Jan 28, 2016 5.640 5.660 5.530 5.610 1,235,016 +0.05(+0.90%)
Jan 27, 2016 5.590 5.685 5.540 5.560 1,698,396 -0.12(-2.11%)
Jan 26, 2016 5.630 5.705 5.615 5.680 1,675,751 +0.13(+2.34%)
Jan 25, 2016 5.590 5.630 5.550 5.550 1,917,418 -0.17(-2.97%)
Jan 22, 2016 5.720 5.810 5.640 5.720 4,400,053 +0.23(+4.19%)
Jan 21, 2016 5.440 5.549 5.390 5.490 2,267,886 +0.03(+0.55%)
Jan 20, 2016 5.460 5.510 5.320 5.460 3,514,917 -0.15(-2.67%)
Jan 19, 2016 5.650 5.670 5.550 5.610 1,829,974 -0.13(-2.26%)
Jan 15, 2016 5.700 5.740 5.740 5.740 1,886,000 -0.19(-3.20%)
Jan 14, 2016 5.870 5.960 5.815 5.930 2,254,169 +0.16(+2.77%)
Jan 13, 2016 5.980 6.000 5.750 5.770 4,376,058 +0.36(+6.65%)
Jan 12, 2016 5.370 5.410 5.320 5.410 1,960,332 +0.12(+2.27%)
Jan 11, 2016 5.280 5.310 5.230 5.290 1,766,758 +0.14(+2.72%)
Jan 08, 2016 5.270 5.290 5.140 5.150 1,775,550 -0.03(-0.58%)
Jan 07, 2016 5.180 5.277 5.170 5.180 2,094,898 -0.20(-3.72%)
Jan 06, 2016 5.350 5.420 5.330 5.380 1,309,774 -0.08(-1.47%)
Jan 05, 2016 5.420 5.470 5.375 5.460 1,963,236 -0.10(-1.80%)
Jan 04, 2016 5.530 5.570 5.450 5.560 2,049,929 -0.11(-1.94%)
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%)
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.