Aegon N.V. ADR (NY: AEG )

4.210 USD -0.060 (-1.41%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.300 5.370 5.300 5.340 1,364,210 +0.00(+0.00%)
Feb 27, 2017 5.310 5.340 5.290 5.340 813,163 +0.06(+1.14%)
Feb 24, 2017 5.220 5.300 5.220 5.280 1,791,686 -0.07(-1.31%)
Feb 23, 2017 5.390 5.400 5.320 5.350 2,316,004 -0.11(-2.01%)
Feb 22, 2017 5.390 5.470 5.390 5.460 1,928,667 -0.02(-0.36%)
Feb 21, 2017 5.420 5.480 5.420 5.480 1,832,400 +0.10(+1.86%)
Feb 17, 2017 5.380 5.380 5.380 0 -0.31(-5.45%)
Feb 16, 2017 5.670 5.690 5.630 5.690 1,559,542 +0.01(+0.18%)
Feb 15, 2017 5.640 5.700 5.640 5.680 2,243,191 +0.05(+0.89%)
Feb 14, 2017 5.580 5.640 5.561 5.630 1,907,261 +0.05(+0.90%)
Feb 13, 2017 5.570 5.620 5.560 5.580 1,132,278 +0.04(+0.72%)
Feb 10, 2017 5.510 5.540 5.490 5.540 2,370,611 +0.00(+0.00%)
Feb 09, 2017 5.460 5.550 5.460 5.540 2,721,712 +0.11(+2.03%)
Feb 08, 2017 5.360 5.439 5.310 5.430 2,261,916 -0.04(-0.73%)
Feb 07, 2017 5.470 5.490 5.450 5.470 2,403,698 -0.02(-0.36%)
Feb 06, 2017 5.500 5.538 5.475 5.490 1,042,705 -0.13(-2.31%)
Feb 03, 2017 5.620 5.649 5.610 5.620 1,189,916 +0.13(+2.37%)
Feb 02, 2017 5.490 5.520 5.465 5.490 1,146,290 -0.06(-1.08%)
Feb 01, 2017 5.590 5.590 5.520 5.550 1,445,745 +0.07(+1.28%)
Jan 31, 2017 5.550 5.550 5.430 5.480 1,499,318 +0.02(+0.37%)
Jan 30, 2017 5.460 5.470 5.410 5.460 1,485,289 -0.10(-1.80%)
Jan 27, 2017 5.580 5.590 5.535 5.560 1,359,028 -0.03(-0.54%)
Jan 26, 2017 5.610 5.625 5.555 5.590 1,239,688 -0.06(-1.06%)
Jan 25, 2017 5.580 5.650 5.570 5.650 1,862,763 +0.21(+3.86%)
Jan 24, 2017 5.400 5.460 5.400 5.440 1,407,151 +0.11(+2.06%)
Jan 23, 2017 5.380 5.385 5.300 5.330 908,326 -0.05(-0.93%)
Jan 20, 2017 5.350 5.390 5.350 5.380 1,296,133 -0.01(-0.19%)
Jan 19, 2017 5.410 5.425 5.330 5.390 1,599,092 +0.07(+1.32%)
Jan 18, 2017 5.330 5.350 5.290 5.320 2,152,417 -0.11(-2.03%)
Jan 17, 2017 5.520 5.525 5.410 5.430 1,824,391 -0.09(-1.63%)
Jan 13, 2017 5.520 5.520 5.520 0 +0.05(+0.91%)
Jan 12, 2017 5.530 5.530 5.440 5.470 1,871,988 -0.11(-1.97%)
Jan 11, 2017 5.470 5.580 5.450 5.580 1,691,892 +0.11(+2.01%)
Jan 10, 2017 5.460 5.505 5.450 5.470 1,157,071 +0.03(+0.55%)
Jan 09, 2017 5.520 5.520 5.440 5.440 2,675,934 -0.20(-3.55%)
Jan 06, 2017 5.610 5.680 5.600 5.640 3,164,732 -0.02(-0.35%)
Jan 05, 2017 5.690 5.700 5.630 5.660 1,822,147 -0.03(-0.53%)
Jan 04, 2017 5.620 5.710 5.620 5.690 1,779,255 +0.05(+0.89%)
Jan 03, 2017 5.590 5.640 5.560 5.640 1,777,925 +0.11(+1.99%)
Dec 30, 2016 5.530 5.530 5.530 0 +0.06(+1.10%)
Dec 29, 2016 5.470 5.500 5.455 5.470 898,413 +0.01(+0.18%)
Dec 28, 2016 5.490 5.497 5.450 5.460 811,080 -0.09(-1.62%)
Dec 27, 2016 5.540 5.560 5.510 5.550 966,499 -0.01(-0.18%)
Dec 23, 2016 5.560 5.560 5.560 0 +0.02(+0.36%)
Dec 22, 2016 5.540 5.570 5.510 5.540 1,601,186 +0.01(+0.18%)
Dec 21, 2016 5.520 5.550 5.504 5.530 1,323,799 +0.06(+1.10%)
Dec 20, 2016 5.460 5.500 5.460 5.470 2,560,285 +0.02(+0.37%)
Dec 19, 2016 5.460 5.485 5.440 5.450 2,127,149 -0.07(-1.27%)
Dec 16, 2016 5.525 5.555 5.500 5.520 1,512,787 +0.05(+0.91%)
Dec 15, 2016 5.490 5.510 5.450 5.470 1,663,366 -0.05(-0.91%)
Dec 14, 2016 5.560 5.610 5.500 5.520 1,955,573 -0.07(-1.25%)
Dec 13, 2016 5.580 5.600 5.550 5.590 1,718,194 +0.04(+0.72%)
Dec 12, 2016 5.580 5.590 5.540 5.550 1,428,605 -0.02(-0.36%)
Dec 09, 2016 5.520 5.570 5.500 5.570 2,557,640 -0.11(-1.94%)
Dec 08, 2016 5.590 5.720 5.590 5.680 3,631,509 -0.03(-0.53%)
Dec 07, 2016 5.560 5.720 5.560 5.710 2,901,729 +0.27(+4.96%)
Dec 06, 2016 5.340 5.470 5.330 5.440 2,549,551 +0.07(+1.30%)
Dec 05, 2016 5.270 5.370 5.260 5.370 1,994,138 +0.27(+5.29%)
Dec 02, 2016 5.100 5.140 5.080 5.100 1,095,267 -0.01(-0.20%)
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.