Aegon N.V. ADR (NY: AEG )

4.140 USD +0.040 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.35 13.92 12.92 13.40 404,000 -0.50(-3.60%)
Jul 30, 2002 13.65 14.08 13.33 13.90 359,700 +0.00(+0.00%)
Jul 29, 2002 13.28 13.96 13.28 13.90 593,300 +1.38(+11.02%)
Jul 26, 2002 12.31 12.63 12.00 12.52 398,900 +0.17(+1.38%)
Jul 25, 2002 11.94 12.83 11.73 12.35 789,700 +0.37(+3.09%)
Jul 24, 2002 10.10 11.98 9.950 11.98 1,641,900 +0.62(+5.46%)
Jul 23, 2002 12.60 12.61 11.15 11.36 1,727,500 -1.89(-14.26%)
Jul 22, 2002 13.95 14.33 13.25 13.25 1,052,500 -3.74(-22.01%)
Jul 19, 2002 17.66 17.98 16.84 16.99 308,700 -1.07(-5.92%)
Jul 17, 2002 18.33 18.87 17.75 18.06 380,000 -0.74(-3.94%)
Jul 12, 2002 18.68 19.12 18.11 18.80 388,000 -0.13(-0.69%)
Jul 11, 2002 18.58 19.05 18.13 18.93 455,900 +0.14(+0.75%)
Jul 10, 2002 19.90 19.98 18.79 18.79 183,900 -1.05(-5.29%)
Jul 09, 2002 20.00 20.27 19.81 19.84 162,900 -0.43(-2.12%)
Jul 08, 2002 20.36 20.56 20.05 20.27 181,700 -0.42(-2.03%)
Jul 05, 2002 20.09 20.95 20.09 20.69 235,700 +1.59(+8.32%)
Jul 04, 2002 19.09 19.30 18.75 19.10 331,800 +0.00(+0.00%)
Jul 03, 2002 19.09 19.30 18.75 19.10 331,800 -0.28(-1.44%)
Jul 02, 2002 19.91 19.94 19.16 19.38 349,400 -0.95(-4.67%)
Jul 01, 2002 21.02 21.24 20.35 20.33 312,100 -0.02(-0.10%)
Jun 28, 2002 20.70 21.10 20.35 20.35 447,900 +0.69(+3.51%)
Jun 27, 2002 19.66 19.82 19.29 19.66 377,200 +0.64(+3.36%)
Jun 26, 2002 18.45 19.13 18.45 19.02 90,000 +0.18(+0.96%)
Jun 25, 2002 18.90 19.36 18.80 18.84 365,900 +0.14(+0.75%)
Jun 21, 2002 18.75 19.05 18.40 18.70 291,300 +0.71(+3.95%)
Jun 20, 2002 18.60 18.63 17.97 17.99 180,100 -0.63(-3.38%)
Jun 19, 2002 18.86 18.94 18.45 18.62 189,500 -0.64(-3.32%)
Jun 18, 2002 19.00 19.26 18.97 19.26 166,900 +0.07(+0.36%)
Jun 17, 2002 18.93 19.52 18.92 19.19 281,300 +0.67(+3.62%)
Jun 14, 2002 18.40 18.54 18.11 18.52 266,600 -0.69(-3.59%)
Jun 12, 2002 19.38 19.55 18.98 19.21 259,600 -0.74(-3.71%)
Jun 11, 2002 20.05 20.19 19.80 19.95 600,000 -0.05(-0.25%)
Jun 10, 2002 19.85 20.10 19.75 20.00 371,000 -0.20(-0.99%)
Jun 07, 2002 20.30 20.36 19.84 20.20 285,900 -0.79(-3.76%)
Jun 06, 2002 20.86 21.14 20.77 20.99 129,700 +0.14(+0.67%)
Jun 05, 2002 20.88 21.04 20.66 20.85 123,300 -0.63(-2.93%)
May 31, 2002 21.55 21.81 21.45 21.48 154,900 -0.73(-3.29%)
May 28, 2002 22.38 22.45 22.05 22.21 268,100 -0.03(-0.13%)
May 27, 2002 22.07 22.40 22.07 22.24 108,300 +0.00(+0.00%)
May 24, 2002 22.07 22.40 22.07 22.24 108,300 -0.05(-0.22%)
May 23, 2002 21.88 22.30 21.88 22.29 195,300 -0.05(-0.22%)
May 22, 2002 22.20 22.34 22.06 22.34 172,000 -0.28(-1.24%)
May 21, 2002 22.31 22.80 22.31 22.62 158,600 -0.36(-1.57%)
May 20, 2002 22.74 23.00 22.51 22.98 174,900 -0.26(-1.12%)
May 17, 2002 23.46 23.50 22.91 23.24 91,800 -0.08(-0.34%)
May 16, 2002 23.38 23.50 23.12 23.32 159,800 -0.08(-0.34%)
May 15, 2002 22.67 23.40 22.61 23.40 345,300 +0.69(+3.04%)
May 14, 2002 22.77 22.80 22.55 22.71 118,700 -0.04(-0.18%)
May 13, 2002 22.59 22.85 22.45 22.75 113,600 +0.04(+0.18%)
May 10, 2002 22.75 22.77 22.38 22.71 224,700 -0.20(-0.87%)
May 09, 2002 22.66 23.10 22.47 22.91 148,700 +0.05(+0.22%)
May 08, 2002 22.99 23.12 22.68 22.86 139,000 +0.41(+1.83%)
May 07, 2002 22.62 22.79 22.29 22.45 144,600 -0.53(-2.31%)
May 06, 2002 23.04 23.25 22.97 22.98 101,800 +0.05(+0.22%)
May 03, 2002 22.73 22.99 22.40 22.93 254,000 +0.17(+0.75%)
May 02, 2002 22.94 23.02 22.52 22.76 218,300 -0.63(-2.69%)
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.