Aegon N.V. ADR (NY: AEG )

5.250 USD +0.090 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.600 6.640 6.520 6.540 896,754 -0.03(-0.46%)
May 23, 2011 6.520 6.590 6.500 6.570 979,381 -0.25(-3.67%)
May 20, 2011 6.940 6.970 6.790 6.820 774,635 -0.18(-2.57%)
May 19, 2011 6.980 7.010 6.900 7.000 1,143,553 +0.00(+0.00%)
May 18, 2011 6.890 7.010 6.870 7.000 1,377,685 +0.11(+1.60%)
May 17, 2011 6.850 6.920 6.810 6.890 1,148,124 +0.02(+0.29%)
May 16, 2011 6.880 6.970 6.840 6.870 2,257,736 -0.11(-1.58%)
May 13, 2011 7.110 7.110 6.910 6.980 1,892,689 -0.29(-3.99%)
May 12, 2011 7.210 7.310 7.150 7.270 1,921,212 -0.28(-3.71%)
May 11, 2011 7.660 7.690 7.500 7.550 1,101,923 -0.08(-1.05%)
May 10, 2011 7.570 7.650 7.570 7.630 766,861 +0.10(+1.33%)
May 09, 2011 7.460 7.530 7.420 7.530 731,819 -0.02(-0.26%)
May 06, 2011 7.710 7.760 7.490 7.550 2,204,070 -0.01(-0.13%)
May 05, 2011 7.630 7.680 7.540 7.560 955,155 -0.24(-3.08%)
May 04, 2011 7.930 7.930 7.760 7.800 633,979 -0.15(-1.89%)
May 03, 2011 7.900 7.995 7.870 7.950 418,777 -0.01(-0.13%)
May 02, 2011 7.951 7.960 7.940 7.960 1,068,511 +0.00(+0.00%)
Apr 29, 2011 7.990 7.990 7.910 7.960 1,678,582 +0.03(+0.38%)
Apr 28, 2011 7.940 8.000 7.900 7.930 1,920,852 -0.10(-1.25%)
Apr 27, 2011 7.890 8.060 7.870 8.030 1,157,361 +0.14(+1.77%)
Apr 26, 2011 7.850 7.900 7.800 7.890 931,393 +0.25(+3.27%)
Apr 25, 2011 7.610 7.680 7.580 7.640 1,989,148 +0.08(+1.06%)
Apr 21, 2011 7.600 7.615 7.530 7.560 733,613 +0.06(+0.80%)
Apr 20, 2011 7.460 7.530 7.450 7.500 1,741,355 +0.24(+3.31%)
Apr 19, 2011 7.240 7.290 7.210 7.260 1,736,793 +0.05(+0.69%)
Apr 18, 2011 7.240 7.285 7.110 7.210 1,890,336 -0.45(-5.87%)
Apr 15, 2011 7.600 7.680 7.550 7.660 869,758 -0.09(-1.16%)
Apr 14, 2011 7.660 7.750 7.620 7.750 872,186 -0.07(-0.90%)
Apr 13, 2011 7.940 7.960 7.790 7.820 507,067 -0.07(-0.89%)
Apr 12, 2011 7.890 7.930 7.830 7.890 772,349 -0.07(-0.88%)
Apr 11, 2011 8.010 8.040 7.930 7.960 669,875 -0.02(-0.25%)
Apr 08, 2011 8.060 8.070 7.950 7.980 1,275,865 +0.04(+0.50%)
Apr 07, 2011 7.950 8.000 7.870 7.940 805,636 -0.06(-0.75%)
Apr 06, 2011 7.940 8.020 7.940 8.000 1,072,596 +0.17(+2.17%)
Apr 05, 2011 7.730 7.860 7.720 7.830 946,316 +0.04(+0.51%)
Apr 04, 2011 7.820 7.840 7.750 7.790 559,658 +0.03(+0.39%)
Apr 01, 2011 7.740 7.800 7.670 7.760 811,982 +0.26(+3.47%)
Mar 31, 2011 7.420 7.549 7.400 7.500 863,851 -0.08(-1.06%)
Mar 30, 2011 7.480 7.600 7.480 7.580 548,490 +0.09(+1.20%)
Mar 29, 2011 7.430 7.490 7.420 7.490 528,672 +0.02(+0.27%)
Mar 28, 2011 7.490 7.540 7.470 7.470 568,793 +0.03(+0.40%)
Mar 25, 2011 7.520 7.540 7.440 7.440 544,485 -0.09(-1.20%)
Mar 24, 2011 7.480 7.550 7.430 7.530 1,043,471 +0.14(+1.89%)
Mar 23, 2011 7.280 7.420 7.271 7.390 1,039,886 +0.02(+0.27%)
Mar 22, 2011 7.400 7.410 7.320 7.370 1,451,574 -0.05(-0.67%)
Mar 21, 2011 7.400 7.460 7.369 7.420 1,325,263 +0.26(+3.63%)
Mar 18, 2011 7.170 7.200 7.120 7.160 1,102,657 +0.16(+2.29%)
Mar 17, 2011 7.030 7.070 6.990 7.000 1,093,138 +0.22(+3.24%)
Mar 16, 2011 7.050 7.100 6.670 6.780 2,650,256 -0.38(-5.31%)
Mar 15, 2011 7.070 7.180 7.040 7.160 1,473,582 -0.17(-2.32%)
Mar 14, 2011 7.340 7.370 7.250 7.330 947,185 -0.16(-2.14%)
Mar 11, 2011 7.370 7.490 7.370 7.490 942,856 -0.08(-1.06%)
Mar 10, 2011 7.690 7.690 7.510 7.570 1,345,903 -0.35(-4.42%)
Mar 09, 2011 7.850 7.930 7.840 7.920 831,484 +0.10(+1.28%)
Mar 08, 2011 7.780 7.850 7.730 7.820 1,534,181 +0.12(+1.56%)
Mar 07, 2011 7.800 7.840 7.620 7.700 2,703,847 -0.05(-0.65%)
Mar 04, 2011 7.780 7.810 7.660 7.750 1,118,506 +0.01(+0.13%)
Mar 03, 2011 7.670 7.750 7.610 7.740 760,329 +0.19(+2.52%)
Mar 02, 2011 7.580 7.620 7.500 7.550 895,386 +0.01(+0.13%)
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.