Aegon N.V. ADR (NY: AEG )

4.555 USD +0.075 (+1.67%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.53 20.59 20.41 20.45 506,800 +0.00(+0.00%)
May 30, 2007 20.20 20.45 20.14 20.45 619,500 +0.11(+0.54%)
May 29, 2007 20.49 20.51 20.24 20.34 329,500 +0.02(+0.10%)
May 25, 2007 20.21 20.34 20.06 20.32 481,000 +0.42(+2.11%)
May 24, 2007 20.22 20.25 19.84 19.90 675,803 -0.50(-2.45%)
May 23, 2007 20.67 20.67 20.36 20.40 551,000 -0.26(-1.26%)
May 22, 2007 20.64 20.70 20.56 20.66 367,600 +0.20(+0.98%)
May 21, 2007 20.49 20.60 20.41 20.46 557,700 -0.36(-1.73%)
May 18, 2007 20.73 20.85 20.67 20.82 301,500 +0.32(+1.56%)
May 17, 2007 20.54 20.55 20.42 20.50 384,800 -0.09(-0.44%)
May 16, 2007 20.58 20.62 20.41 20.59 571,100 -0.09(-0.44%)
May 15, 2007 20.66 20.94 20.64 20.68 736,688 +0.06(+0.29%)
May 14, 2007 20.84 20.87 20.53 20.62 390,400 -0.16(-0.77%)
May 11, 2007 20.49 20.80 20.46 20.78 291,900 +0.30(+1.46%)
May 10, 2007 20.87 20.97 20.40 20.48 863,100 -0.58(-2.75%)
May 09, 2007 20.81 21.08 20.76 21.06 634,500 -0.55(-2.55%)
May 08, 2007 21.68 21.72 21.57 21.61 247,862 -0.29(-1.32%)
May 07, 2007 21.77 21.91 21.67 21.90 609,600 +0.46(+2.15%)
May 04, 2007 21.43 21.53 21.38 21.44 663,300 +0.13(+0.61%)
May 03, 2007 21.30 21.33 21.14 21.31 354,700 +0.06(+0.28%)
May 02, 2007 21.04 21.29 21.03 21.25 480,300 +0.59(+2.86%)
May 01, 2007 20.79 20.79 20.52 20.66 270,600 -0.02(-0.10%)
Apr 30, 2007 20.80 20.89 20.65 20.68 274,400 -0.03(-0.14%)
Apr 27, 2007 20.64 20.76 20.54 20.71 420,100 -0.15(-0.72%)
Apr 26, 2007 20.92 20.95 20.80 20.86 408,800 -0.50(-2.34%)
Apr 25, 2007 21.36 21.43 21.21 21.36 321,700 +0.20(+0.95%)
Apr 24, 2007 21.12 21.22 21.03 21.16 333,500 +0.27(+1.29%)
Apr 23, 2007 20.95 21.05 20.87 20.89 243,200 -0.25(-1.18%)
Apr 20, 2007 21.01 21.27 21.01 21.14 569,273 +0.45(+2.17%)
Apr 19, 2007 20.57 20.78 20.54 20.69 178,700 -0.22(-1.05%)
Apr 18, 2007 20.80 21.02 20.76 20.91 352,800 -0.09(-0.43%)
Apr 17, 2007 21.04 21.07 20.93 21.00 488,500 -0.16(-0.76%)
Apr 16, 2007 21.06 21.21 21.04 21.16 536,716 +0.07(+0.33%)
Apr 13, 2007 20.94 21.09 20.89 21.09 283,600 +0.15(+0.72%)
Apr 12, 2007 20.62 20.94 20.61 20.94 303,300 +0.26(+1.26%)
Apr 11, 2007 20.89 20.93 20.58 20.68 310,900 -0.14(-0.67%)
Apr 10, 2007 20.60 20.84 20.60 20.82 435,800 +0.28(+1.36%)
Apr 09, 2007 20.52 20.60 20.47 20.54 278,500 -0.05(-0.24%)
Apr 05, 2007 20.57 20.66 20.54 20.59 317,000 +0.21(+1.03%)
Apr 04, 2007 20.31 20.44 20.28 20.38 247,200 -0.04(-0.20%)
Apr 03, 2007 20.21 20.50 20.18 20.42 380,700 +0.28(+1.39%)
Apr 02, 2007 20.16 20.21 19.97 20.14 336,500 +0.20(+1.00%)
Mar 30, 2007 19.89 20.08 19.83 19.94 340,400 -0.02(-0.10%)
Mar 29, 2007 19.94 19.97 19.79 19.96 282,100 +0.22(+1.11%)
Mar 28, 2007 19.81 19.88 19.69 19.74 369,100 -0.32(-1.60%)
Mar 27, 2007 19.93 20.20 19.88 20.06 260,700 -0.06(-0.30%)
Mar 26, 2007 20.24 20.24 19.90 20.12 372,400 -0.12(-0.59%)
Mar 23, 2007 20.19 20.29 20.14 20.24 435,800 -0.10(-0.49%)
Mar 22, 2007 20.47 20.49 20.22 20.34 284,900 +0.07(+0.35%)
Mar 21, 2007 20.00 20.35 19.76 20.27 792,600 +0.38(+1.91%)
Mar 20, 2007 19.49 19.96 19.49 19.89 459,800 +0.28(+1.43%)
Mar 19, 2007 19.57 19.65 19.50 19.61 448,500 +0.37(+1.92%)
Mar 16, 2007 19.28 19.41 19.16 19.24 241,600 -0.08(-0.41%)
Mar 15, 2007 19.11 19.34 19.09 19.32 371,400 +0.01(+0.05%)
Mar 14, 2007 19.06 19.32 18.87 19.31 615,900 -0.04(-0.21%)
Mar 13, 2007 19.85 19.76 19.31 19.35 612,800 -0.50(-2.52%)
Mar 12, 2007 19.70 19.88 19.62 19.85 342,700 -0.09(-0.45%)
Mar 09, 2007 20.03 20.06 19.80 19.94 520,900 +0.11(+0.55%)
Mar 08, 2007 19.91 20.03 19.62 19.83 1,147,300 +0.76(+3.99%)
Mar 07, 2007 18.92 19.25 18.92 19.07 458,100 +0.07(+0.37%)
Mar 06, 2007 18.90 19.00 18.72 19.00 562,300 +0.38(+2.04%)
Mar 05, 2007 18.62 18.88 18.59 18.62 435,900 -0.35(-1.85%)
Mar 02, 2007 18.93 19.15 18.85 18.97 915,700 -0.29(-1.51%)
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.