Aegon N.V. ADR (NY: AEG )

5.590 USD -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.88 17.00 16.85 16.92 315,400 -0.09(-0.53%)
Jul 28, 2006 16.71 17.07 16.71 17.01 381,900 +0.30(+1.80%)
Jul 27, 2006 16.95 16.99 16.63 16.71 348,700 +0.20(+1.21%)
Jul 26, 2006 16.35 16.58 16.26 16.51 216,200 +0.01(+0.06%)
Jul 25, 2006 16.31 16.52 16.29 16.50 212,000 +0.06(+0.36%)
Jul 24, 2006 16.12 16.48 16.11 16.44 262,300 +0.38(+2.37%)
Jul 21, 2006 16.09 16.20 16.03 16.06 386,800 +0.04(+0.25%)
Jul 20, 2006 16.26 16.26 16.02 16.02 287,000 -0.05(-0.31%)
Jul 19, 2006 15.49 16.13 15.49 16.07 289,200 +0.70(+4.55%)
Jul 18, 2006 15.45 15.47 15.19 15.37 396,900 -0.15(-0.97%)
Jul 17, 2006 15.33 15.54 15.30 15.52 421,800 -0.29(-1.83%)
Jul 14, 2006 15.89 15.89 15.70 15.81 321,700 -0.25(-1.56%)
Jul 13, 2006 16.13 16.26 16.05 16.06 328,300 -0.50(-3.02%)
Jul 12, 2006 16.69 16.75 16.50 16.56 282,600 -0.23(-1.37%)
Jul 11, 2006 16.71 16.80 16.53 16.79 165,000 +0.00(+0.00%)
Jul 10, 2006 16.81 16.89 16.72 16.79 267,900 -0.02(-0.12%)
Jul 07, 2006 16.92 16.97 16.77 16.81 209,800 -0.11(-0.65%)
Jul 06, 2006 16.68 16.96 16.68 16.92 242,500 +0.16(+0.95%)
Jul 05, 2006 16.89 16.92 16.59 16.76 276,400 -0.44(-2.56%)
Jul 03, 2006 17.11 17.23 17.01 17.20 156,600 +0.13(+0.76%)
Jun 30, 2006 17.00 17.11 16.89 17.07 386,700 +0.15(+0.89%)
Jun 29, 2006 16.46 16.92 16.43 16.92 357,900 +0.72(+4.44%)
Jun 28, 2006 16.20 16.24 16.07 16.20 301,900 +0.34(+2.14%)
Jun 27, 2006 16.34 16.36 15.84 15.86 249,200 -0.41(-2.52%)
Jun 26, 2006 16.15 16.28 16.08 16.27 240,700 +0.24(+1.50%)
Jun 23, 2006 15.95 16.14 15.89 16.03 239,500 -0.21(-1.29%)
Jun 22, 2006 16.29 16.34 16.13 16.24 287,400 -0.12(-0.73%)
Jun 21, 2006 16.16 16.44 16.16 16.36 419,300 +0.18(+1.11%)
Jun 20, 2006 16.13 16.29 16.08 16.18 177,600 +0.10(+0.62%)
Jun 19, 2006 16.34 16.37 16.03 16.08 365,500 -0.09(-0.56%)
Jun 16, 2006 16.22 16.27 16.08 16.17 271,800 -0.42(-2.53%)
Jun 15, 2006 16.24 16.60 16.24 16.59 1,042,100 +0.80(+5.07%)
Jun 14, 2006 15.79 16.00 15.56 15.79 1,678,600 +0.55(+3.61%)
Jun 13, 2006 15.25 15.55 15.19 15.24 1,499,100 -0.06(-0.39%)
Jun 12, 2006 15.70 15.73 15.29 15.30 536,400 -0.39(-2.49%)
Jun 09, 2006 15.81 15.91 15.60 15.69 379,700 +0.05(+0.32%)
Jun 08, 2006 15.75 15.77 15.29 15.64 508,100 -0.50(-3.10%)
Jun 07, 2006 16.15 16.37 16.07 16.14 416,900 -0.02(-0.12%)
Jun 06, 2006 16.18 16.22 15.92 16.16 385,300 -0.17(-1.04%)
Jun 05, 2006 16.68 16.68 16.33 16.33 246,900 -0.40(-2.39%)
Jun 02, 2006 16.87 16.94 16.59 16.73 313,600 -0.09(-0.54%)
Jun 01, 2006 16.43 16.83 16.38 16.82 549,600 +0.13(+0.78%)
May 31, 2006 16.61 16.71 16.51 16.69 345,500 +0.41(+2.52%)
May 30, 2006 16.66 16.66 16.27 16.28 421,900 -0.75(-4.40%)
May 26, 2006 17.03 17.09 16.87 17.03 302,100 +0.06(+0.35%)
May 25, 2006 16.73 16.98 16.62 16.97 507,900 +0.41(+2.48%)
May 24, 2006 16.53 16.67 16.32 16.56 304,800 -0.07(-0.42%)
May 23, 2006 16.74 16.99 16.62 16.63 291,600 +0.16(+0.97%)
May 22, 2006 16.43 16.52 16.14 16.47 444,700 -0.30(-1.79%)
May 19, 2006 16.62 16.80 16.45 16.77 414,300 +0.22(+1.33%)
May 18, 2006 16.82 16.94 16.44 16.55 435,900 -0.07(-0.42%)
May 17, 2006 17.28 17.39 16.52 16.62 997,400 -0.90(-5.14%)
May 16, 2006 17.63 17.63 17.41 17.52 263,500 +0.07(+0.40%)
May 15, 2006 17.50 17.64 17.31 17.45 449,600 -0.14(-0.80%)
May 12, 2006 17.82 17.90 17.54 17.59 459,700 -0.61(-3.35%)
May 11, 2006 18.40 18.41 18.14 18.20 399,600 -0.47(-2.52%)
May 10, 2006 18.99 19.03 18.60 18.67 272,700 -0.15(-0.80%)
May 09, 2006 18.67 18.84 18.63 18.82 280,200 -0.09(-0.48%)
May 08, 2006 18.91 18.97 18.84 18.91 477,100 +0.39(+2.11%)
May 05, 2006 18.38 18.52 18.37 18.52 338,100 +0.56(+3.12%)
May 04, 2006 17.88 18.04 17.86 17.96 278,800 +0.17(+0.96%)
May 03, 2006 17.79 17.85 17.72 17.79 211,300 -0.26(-1.44%)
May 02, 2006 18.02 18.06 17.90 18.05 282,000 +0.20(+1.12%)
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.