MENU

Aegon N.V. ADR (NY: AEG )

4.070 -0.020 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.010 6.080 5.900 6.010 497,067 -0.07(-1.15%)
Jul 29, 2010 6.230 6.261 6.010 6.080 1,851,198 +0.05(+0.83%)
Jul 28, 2010 6.100 6.130 6.020 6.030 426,209 -0.03(-0.50%)
Jul 27, 2010 6.130 6.140 6.020 6.060 442,591 +0.16(+2.71%)
Jul 26, 2010 5.790 5.930 5.760 5.900 852,824 +0.04(+0.68%)
Jul 23, 2010 5.700 5.873 5.670 5.860 811,539 +0.12(+2.09%)
Jul 22, 2010 5.610 5.780 5.610 5.740 586,269 +0.28(+5.13%)
Jul 21, 2010 5.620 5.630 5.430 5.460 1,124,809 -0.14(-2.50%)
Jul 20, 2010 5.490 5.615 5.470 5.600 1,125,854 -0.05(-0.88%)
Jul 19, 2010 5.670 5.710 5.580 5.650 513,771 +0.08(+1.44%)
Jul 16, 2010 5.570 5.770 5.560 5.570 674,375 -0.29(-4.95%)
Jul 15, 2010 5.930 5.940 5.730 5.860 748,123 -0.04(-0.68%)
Jul 14, 2010 5.870 5.960 5.840 5.900 496,738 -0.03(-0.51%)
Jul 13, 2010 5.860 5.930 5.830 5.930 598,598 +0.15(+2.60%)
Jul 12, 2010 5.760 5.840 5.740 5.780 422,302 -0.11(-1.87%)
Jul 09, 2010 5.890 5.890 5.770 5.890 463,787 +0.03(+0.51%)
Jul 08, 2010 5.770 5.890 5.750 5.860 757,965 +0.18(+3.17%)
Jul 07, 2010 5.490 5.700 5.470 5.680 1,073,403 +0.17(+3.09%)
Jul 06, 2010 5.590 5.620 5.420 5.510 742,630 +0.08(+1.47%)
Jul 02, 2010 5.430 5.590 5.380 5.430 793,818 +0.02(+0.37%)
Jul 01, 2010 5.470 5.480 5.300 5.410 1,610,641 +0.13(+2.46%)
Jun 30, 2010 5.390 5.470 5.270 5.280 1,812,373 -0.11(-2.04%)
Jun 29, 2010 5.490 5.490 5.350 5.390 1,411,169 -0.45(-7.71%)
Jun 25, 2010 5.840 5.850 5.680 5.840 752,267 -0.01(-0.17%)
Jun 24, 2010 5.950 5.950 5.790 5.850 645,729 -0.11(-1.85%)
Jun 23, 2010 5.970 6.020 5.860 5.960 718,777 -0.02(-0.33%)
Jun 22, 2010 6.100 6.140 5.950 5.980 669,344 -0.22(-3.55%)
Jun 21, 2010 6.280 6.311 6.150 6.200 833,042 +0.08(+1.31%)
Jun 18, 2010 6.120 6.160 6.070 6.120 622,937 -0.04(-0.65%)
Jun 17, 2010 6.200 6.215 6.080 6.160 749,806 -0.02(-0.32%)
Jun 16, 2010 6.160 6.240 6.140 6.180 1,171,104 +0.05(+0.82%)
Jun 15, 2010 6.010 6.140 5.950 6.130 1,309,035 +0.40(+6.98%)
Jun 14, 2010 5.790 5.860 5.720 5.730 950,019 +0.17(+3.06%)
Jun 11, 2010 5.410 5.570 5.410 5.560 691,842 +0.03(+0.54%)
Jun 10, 2010 5.410 5.540 5.400 5.530 1,109,632 +0.30(+5.74%)
Jun 09, 2010 5.330 5.390 5.190 5.230 2,910,519 -0.11(-2.06%)
Jun 08, 2010 5.240 5.350 5.150 5.340 1,807,205 +0.14(+2.69%)
Jun 07, 2010 5.370 5.400 5.200 5.200 1,073,824 -0.07(-1.33%)
Jun 04, 2010 5.270 5.510 5.250 5.270 4,258,882 -0.50(-8.67%)
Jun 03, 2010 5.860 5.910 5.700 5.770 1,937,366 -0.02(-0.35%)
Jun 02, 2010 5.590 5.800 5.570 5.790 1,291,076 +0.23(+4.14%)
Jun 01, 2010 5.530 5.730 5.520 5.560 979,097 -0.14(-2.46%)
May 28, 2010 5.700 5.830 5.640 5.700 991,765 -0.17(-2.90%)
May 27, 2010 5.650 5.880 5.620 5.870 1,030,147 +0.51(+9.51%)
May 26, 2010 5.470 5.540 5.340 5.360 3,561,279 -0.16(-2.90%)
May 25, 2010 5.320 5.540 5.275 5.520 1,568,556 -0.08(-1.43%)
May 24, 2010 5.740 5.760 5.600 5.600 4,322,971 -0.35(-5.88%)
May 21, 2010 5.710 5.960 5.700 5.950 8,123,168 +0.18(+3.12%)
May 20, 2010 5.720 5.940 5.690 5.770 12,077,490 -0.39(-6.33%)
May 19, 2010 6.070 6.190 6.000 6.160 1,426,560 +0.13(+2.16%)
May 18, 2010 6.310 6.340 6.000 6.030 2,253,290 -0.12(-1.95%)
May 17, 2010 6.140 6.170 5.915 6.150 2,286,147 +0.03(+0.49%)
May 14, 2010 6.120 6.240 6.000 6.120 2,370,800 -0.21(-3.32%)
May 13, 2010 6.400 6.450 6.310 6.330 801,067 -0.19(-2.91%)
May 12, 2010 6.450 6.570 6.420 6.520 1,266,608 -0.02(-0.31%)
May 11, 2010 6.700 6.740 6.520 6.540 1,053,272 -0.18(-2.68%)
May 10, 2010 6.709 6.750 6.650 6.720 2,500,946 +0.83(+14.09%)
May 07, 2010 5.970 6.050 5.690 5.890 3,690,644 -0.08(-1.34%)
May 06, 2010 6.290 6.380 5.240 5.970 4,198,429 -0.48(-7.44%)
May 05, 2010 6.480 6.570 6.420 6.450 2,588,086 -0.23(-3.44%)
May 04, 2010 6.780 6.780 6.580 6.680 3,203,449 -0.41(-5.78%)
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.
TOP
Email a Story