Aegon N.V. (NY: AEG )

4.160 USD -0.230 (-5.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.160 9.200 9.130 9.200 3,078,057 +0.21(+2.34%)
Mar 28, 2014 9.000 9.085 8.965 8.990 3,324,848 -0.09(-0.99%)
Mar 27, 2014 9.070 9.100 9.030 9.080 751,061 +0.11(+1.23%)
Mar 26, 2014 9.090 9.100 8.950 8.970 833,249 -0.02(-0.22%)
Mar 25, 2014 8.920 9.000 8.880 8.990 995,254 +0.10(+1.12%)
Mar 24, 2014 8.940 8.940 8.800 8.890 482,464 +0.01(+0.11%)
Mar 21, 2014 8.990 9.010 8.840 8.880 708,593 -0.12(-1.33%)
Mar 20, 2014 8.920 9.010 8.900 9.000 1,210,484 +0.32(+3.69%)
Mar 19, 2014 8.870 8.870 8.620 8.680 1,005,581 -0.18(-2.03%)
Mar 18, 2014 8.800 8.880 8.780 8.860 714,150 +0.06(+0.68%)
Mar 17, 2014 8.830 8.880 8.780 8.800 577,791 +0.08(+0.92%)
Mar 14, 2014 8.790 8.850 8.720 8.720 907,073 -0.05(-0.57%)
Mar 13, 2014 8.980 9.000 8.750 8.770 1,027,684 -0.10(-1.13%)
Mar 12, 2014 8.750 8.900 8.710 8.870 1,731,719 +0.06(+0.68%)
Mar 11, 2014 8.790 8.850 8.765 8.810 1,767,798 -0.04(-0.45%)
Mar 10, 2014 8.810 8.860 8.760 8.850 1,338,372 -0.03(-0.34%)
Mar 07, 2014 8.970 8.970 8.780 8.880 963,182 -0.15(-1.66%)
Mar 06, 2014 9.050 9.079 9.000 9.030 446,689 +0.06(+0.67%)
Mar 05, 2014 8.950 9.040 8.950 8.970 2,249,051 +0.03(+0.34%)
Mar 04, 2014 8.850 8.960 8.820 8.940 2,564,306 +0.32(+3.71%)
Mar 03, 2014 8.580 8.630 8.510 8.620 2,403,412 -0.33(-3.69%)
Feb 28, 2014 8.970 9.020 8.910 8.950 447,288 +0.06(+0.67%)
Feb 27, 2014 8.800 8.920 8.770 8.890 308,222 -0.02(-0.22%)
Feb 26, 2014 8.940 8.940 8.870 8.910 359,589 -0.06(-0.67%)
Feb 25, 2014 9.010 9.020 8.930 8.970 448,835 -0.04(-0.44%)
Feb 24, 2014 8.970 9.040 8.950 9.010 662,109 -0.01(-0.11%)
Feb 21, 2014 9.070 9.090 8.965 9.020 972,625 +0.29(+3.32%)
Feb 20, 2014 8.650 8.740 8.570 8.730 1,478,576 -0.45(-4.90%)
Feb 19, 2014 9.260 9.310 9.150 9.180 500,372 -0.15(-1.61%)
Feb 18, 2014 9.340 9.370 9.300 9.330 535,672 +0.10(+1.08%)
Feb 14, 2014 9.170 9.230 9.230 9.230 605,300 +0.11(+1.21%)
Feb 13, 2014 9.030 9.130 9.030 9.120 557,286 +0.06(+0.66%)
Feb 12, 2014 9.030 9.080 9.010 9.060 730,330 +0.04(+0.44%)
Feb 11, 2014 8.960 9.034 8.940 9.020 732,117 +0.15(+1.69%)
Feb 10, 2014 8.850 8.880 8.830 8.870 666,665 -0.03(-0.34%)
Feb 07, 2014 8.870 8.920 8.800 8.900 1,016,558 +0.09(+1.02%)
Feb 06, 2014 8.720 8.820 8.710 8.810 612,869 +0.23(+2.68%)
Feb 05, 2014 8.560 8.605 8.530 8.580 1,011,187 +0.04(+0.47%)
Feb 04, 2014 8.550 8.580 8.510 8.540 937,359 +0.15(+1.79%)
Feb 03, 2014 8.570 8.600 8.370 8.390 1,038,111 -0.28(-3.23%)
Jan 31, 2014 8.660 8.770 8.610 8.670 1,023,418 -0.17(-1.92%)
Jan 30, 2014 8.810 8.880 8.780 8.840 403,884 +0.06(+0.68%)
Jan 29, 2014 8.790 8.880 8.760 8.780 556,616 -0.22(-2.44%)
Jan 28, 2014 8.930 9.010 8.921 9.000 746,996 +0.21(+2.39%)
Jan 27, 2014 8.870 8.890 8.730 8.790 721,974 -0.04(-0.45%)
Jan 24, 2014 9.100 9.110 8.830 8.830 1,297,980 -0.35(-3.81%)
Jan 23, 2014 9.300 9.320 9.150 9.180 2,682,828 +0.04(+0.44%)
Jan 22, 2014 9.110 9.160 9.080 9.140 1,645,048 +0.07(+0.77%)
Jan 21, 2014 9.060 9.080 8.970 9.070 1,039,367 -0.15(-1.63%)
Jan 17, 2014 9.190 9.220 9.220 9.220 1,209,000 -0.08(-0.86%)
Jan 16, 2014 9.310 9.330 9.240 9.300 1,263,892 -0.03(-0.32%)
Jan 15, 2014 9.360 9.340 9.230 9.330 1,556,887 -0.03(-0.32%)
Jan 14, 2014 9.240 9.360 9.230 9.360 1,070,021 +0.15(+1.63%)
Jan 13, 2014 9.270 9.320 9.180 9.210 1,027,919 -0.06(-0.65%)
Jan 10, 2014 9.330 9.340 9.190 9.270 1,172,070 -0.16(-1.70%)
Jan 09, 2014 9.400 9.450 9.330 9.430 989,303 -0.03(-0.32%)
Jan 08, 2014 9.430 9.470 9.380 9.460 869,471 +0.16(+1.72%)
Jan 07, 2014 9.260 9.340 9.250 9.300 796,839 -0.08(-0.85%)
Jan 06, 2014 9.420 9.450 9.370 9.380 686,367 +0.02(+0.21%)
Jan 03, 2014 9.390 9.420 9.360 9.360 704,627 -0.02(-0.21%)
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.