Aegon N.V. ADR (NY: AEG )

4.415 USD -0.045 (-1.01%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.060 6.110 5.960 6.010 981,265 +0.03(+0.50%)
Mar 27, 2013 5.910 6.020 5.860 5.980 2,262,649 -0.15(-2.45%)
Mar 26, 2013 5.900 6.150 5.880 6.130 1,502,546 +0.24(+4.07%)
Mar 25, 2013 6.110 6.120 5.820 5.890 1,517,534 -0.26(-4.23%)
Mar 22, 2013 6.190 6.210 6.120 6.150 427,142 +0.03(+0.49%)
Mar 21, 2013 6.100 6.200 6.100 6.120 431,469 -0.13(-2.08%)
Mar 20, 2013 6.270 6.280 6.212 6.250 570,328 +0.09(+1.46%)
Mar 19, 2013 6.220 6.240 6.090 6.160 701,592 -0.05(-0.81%)
Mar 18, 2013 6.180 6.305 6.150 6.210 698,499 -0.17(-2.66%)
Mar 15, 2013 6.460 6.470 6.360 6.380 397,588 -0.11(-1.69%)
Mar 14, 2013 6.400 6.530 6.400 6.490 821,360 +0.19(+3.02%)
Mar 13, 2013 6.230 6.310 6.200 6.300 323,108 +0.04(+0.64%)
Mar 12, 2013 6.280 6.300 6.230 6.260 452,395 +0.02(+0.32%)
Mar 11, 2013 6.160 6.240 6.154 6.240 987,010 -0.02(-0.32%)
Mar 08, 2013 6.240 6.280 6.190 6.260 879,694 +0.07(+1.13%)
Mar 07, 2013 6.150 6.200 6.140 6.190 416,614 +0.06(+0.98%)
Mar 06, 2013 6.170 6.180 6.085 6.130 875,782 +0.15(+2.51%)
Mar 05, 2013 6.010 6.040 5.970 5.980 746,014 +0.17(+2.93%)
Mar 04, 2013 5.750 5.820 5.730 5.810 880,179 -0.03(-0.51%)
Mar 01, 2013 5.750 5.855 5.700 5.840 1,041,072 -0.08(-1.35%)
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%)
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.