MENU

Aegon N.V. ADR (NY: AEG )

4.490 +0.110 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 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.
TOP
Email a Story