Aegon N.V. (NY: AEG )

4.800 USD +0.110 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.960 6.010 5.910 5.920 1,381,769 -0.06(-1.00%)
Feb 27, 2013 5.830 5.990 5.810 5.980 736,412 +0.05(+0.84%)
Feb 26, 2013 5.910 5.940 5.840 5.930 1,185,959 +0.05(+0.85%)
Feb 25, 2013 6.390 6.400 5.860 5.880 2,037,526 -0.43(-6.81%)
Feb 22, 2013 6.270 6.320 6.210 6.310 955,970 +0.07(+1.12%)
Feb 21, 2013 6.280 6.319 6.210 6.240 1,547,455 -0.25(-3.85%)
Feb 20, 2013 6.650 6.670 6.490 6.490 844,315 -0.36(-5.26%)
Feb 19, 2013 6.840 6.860 6.810 6.850 775,988 +0.02(+0.29%)
Feb 15, 2013 6.930 6.950 6.810 6.830 1,547,039 +0.26(+3.96%)
Feb 14, 2013 6.470 6.580 6.460 6.570 691,049 +0.05(+0.77%)
Feb 13, 2013 6.570 6.610 6.510 6.520 584,177 +0.00(+0.00%)
Feb 12, 2013 6.450 6.560 6.450 6.520 463,810 +0.15(+2.35%)
Feb 11, 2013 6.350 6.400 6.330 6.370 411,950 +0.05(+0.79%)
Feb 08, 2013 6.310 6.345 6.290 6.320 541,157 +0.08(+1.28%)
Feb 07, 2013 6.340 6.355 6.200 6.240 1,646,504 -0.12(-1.89%)
Feb 06, 2013 6.300 6.368 6.290 6.360 739,632 +0.06(+0.95%)
Feb 04, 2013 6.420 6.420 6.280 6.300 883,012 -0.42(-6.25%)
Feb 01, 2013 6.690 6.730 6.660 6.720 404,651 +0.09(+1.36%)
Jan 31, 2013 6.660 6.710 6.630 6.630 545,825 -0.03(-0.45%)
Jan 30, 2013 6.660 6.700 6.640 6.660 278,352 -0.01(-0.15%)
Jan 29, 2013 6.640 6.680 6.640 6.670 399,920 -0.03(-0.45%)
Jan 28, 2013 6.720 6.720 6.640 6.700 389,786 +0.04(+0.60%)
Jan 25, 2013 6.620 6.660 6.580 6.660 315,060 +0.12(+1.83%)
Jan 24, 2013 6.500 6.550 6.480 6.540 588,836 +0.08(+1.24%)
Jan 23, 2013 6.430 6.460 6.390 6.460 602,149 -0.15(-2.27%)
Jan 22, 2013 6.540 6.620 6.520 6.610 441,659 -0.04(-0.60%)
Jan 18, 2013 6.600 6.660 6.560 6.650 248,923 +0.02(+0.30%)
Jan 17, 2013 6.620 6.650 6.570 6.630 331,503 +0.09(+1.38%)
Jan 16, 2013 6.500 6.575 6.480 6.540 385,475 -0.15(-2.24%)
Jan 15, 2013 6.620 6.700 6.620 6.690 469,325 -0.07(-1.04%)
Jan 14, 2013 6.760 6.770 6.700 6.760 492,385 +0.05(+0.75%)
Jan 11, 2013 6.690 6.730 6.650 6.710 339,407 +0.04(+0.60%)
Jan 10, 2013 6.650 6.680 6.580 6.670 395,161 +0.09(+1.37%)
Jan 09, 2013 6.590 6.640 6.560 6.580 378,141 +0.02(+0.30%)
Jan 08, 2013 6.590 6.620 6.511 6.560 491,898 -0.11(-1.65%)
Jan 07, 2013 6.650 6.680 6.630 6.670 644,343 +0.03(+0.45%)
Jan 04, 2013 6.510 6.660 6.510 6.640 671,826 +0.15(+2.31%)
Jan 03, 2013 6.510 6.540 6.470 6.490 392,149 -0.02(-0.31%)
Jan 02, 2013 6.520 6.530 6.450 6.510 849,577 +0.08(+1.24%)
Dec 31, 2012 6.240 6.450 6.180 6.430 543,205 +0.19(+3.04%)
Dec 28, 2012 6.240 6.280 6.230 6.240 402,065 -0.11(-1.73%)
Dec 27, 2012 6.400 6.420 6.270 6.350 406,440 +0.05(+0.79%)
Dec 26, 2012 6.300 6.360 6.270 6.300 383,020 +0.00(+0.00%)
Dec 24, 2012 6.300 6.380 6.300 6.300 252,528 -0.05(-0.79%)
Dec 21, 2012 6.270 6.350 6.270 6.350 811,480 -0.12(-1.85%)
Dec 20, 2012 6.430 6.490 6.400 6.470 761,968 +0.16(+2.54%)
Dec 19, 2012 6.360 6.389 6.290 6.310 1,038,367 +0.07(+1.12%)
Dec 18, 2012 6.160 6.260 6.160 6.240 879,119 +0.16(+2.63%)
Dec 17, 2012 6.020 6.100 6.020 6.080 1,018,666 +0.02(+0.33%)
Dec 14, 2012 6.060 6.100 6.031 6.060 422,719 +0.02(+0.33%)
Dec 13, 2012 6.030 6.090 6.010 6.040 472,365 +0.04(+0.67%)
Dec 12, 2012 5.950 6.060 5.950 6.000 1,298,419 +0.05(+0.84%)
Dec 11, 2012 5.900 5.970 5.900 5.950 1,063,271 +0.05(+0.85%)
Dec 10, 2012 5.880 5.900 5.840 5.900 485,603 -0.03(-0.51%)
Dec 07, 2012 5.920 5.940 5.880 5.930 800,617 +0.01(+0.17%)
Dec 06, 2012 5.880 5.930 5.860 5.920 1,070,721 +0.10(+1.72%)
Dec 05, 2012 5.870 5.870 5.770 5.820 988,404 -0.01(-0.17%)
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.