Aegon N.V. (NY: AEG )

4.740 USD -0.060 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.460 4.560 4.460 4.530 919,031 +0.15(+3.42%)
Aug 30, 2011 4.340 4.390 4.280 4.380 965,663 +0.00(+0.00%)
Aug 29, 2011 4.320 4.410 4.320 4.380 915,218 +0.19(+4.53%)
Aug 26, 2011 4.130 4.240 4.070 4.190 758,765 -0.04(-0.95%)
Aug 25, 2011 4.350 4.439 4.190 4.230 1,006,100 -0.06(-1.40%)
Aug 24, 2011 4.230 4.320 4.200 4.290 824,408 +0.07(+1.66%)
Aug 23, 2011 4.130 4.220 4.080 4.220 1,026,223 +0.13(+3.18%)
Aug 22, 2011 4.280 4.289 4.080 4.090 692,465 -0.01(-0.24%)
Aug 19, 2011 4.110 4.230 4.080 4.100 680,611 -0.06(-1.44%)
Aug 18, 2011 4.260 4.270 4.107 4.160 1,859,672 -0.41(-8.97%)
Aug 17, 2011 4.610 4.682 4.520 4.570 941,779 +0.05(+1.11%)
Aug 16, 2011 4.530 4.660 4.480 4.520 1,261,934 -0.14(-3.00%)
Aug 15, 2011 4.660 4.680 4.600 4.660 1,116,423 +0.24(+5.43%)
Aug 12, 2011 4.380 4.490 4.300 4.420 1,527,887 +0.23(+5.49%)
Aug 11, 2011 3.920 4.300 3.900 4.190 3,431,287 -0.04(-0.95%)
Aug 10, 2011 4.410 4.420 4.170 4.230 1,897,438 -0.35(-7.64%)
Aug 09, 2011 4.530 4.620 4.220 4.580 1,558,635 +0.33(+7.76%)
Aug 08, 2011 4.530 4.620 4.180 4.250 3,534,800 -0.65(-13.27%)
Aug 05, 2011 4.960 5.030 4.610 4.900 3,083,931 +0.15(+3.16%)
Aug 04, 2011 5.000 5.000 4.750 4.750 3,384,753 -0.46(-8.83%)
Aug 03, 2011 5.270 5.280 5.080 5.210 2,132,695 -0.09(-1.70%)
Aug 02, 2011 5.480 5.529 5.290 5.300 1,366,271 -0.32(-5.69%)
Aug 01, 2011 5.820 5.820 5.520 5.620 1,103,689 -0.09(-1.58%)
Jul 29, 2011 5.670 5.810 5.640 5.710 696,161 -0.06(-1.04%)
Jul 28, 2011 5.770 5.850 5.740 5.770 678,764 +0.03(+0.52%)
Jul 27, 2011 5.870 5.890 5.700 5.740 1,108,829 -0.25(-4.17%)
Jul 26, 2011 6.010 6.040 5.970 5.990 3,011,259 -0.02(-0.33%)
Jul 25, 2011 6.050 6.060 5.990 6.010 3,738,558 -0.18(-2.91%)
Jul 22, 2011 6.190 6.220 6.190 6.190 585,084 -0.05(-0.80%)
Jul 21, 2011 6.180 6.290 6.160 6.240 1,156,478 +0.29(+4.87%)
Jul 20, 2011 5.910 5.980 5.850 5.950 1,025,063 +0.19(+3.30%)
Jul 19, 2011 5.700 5.800 5.700 5.760 1,778,291 +0.19(+3.41%)
Jul 18, 2011 5.690 5.690 5.500 5.570 1,221,200 -0.28(-4.79%)
Jul 15, 2011 5.900 5.930 5.810 5.850 1,104,236 -0.05(-0.85%)
Jul 14, 2011 6.000 6.010 5.870 5.900 1,189,452 -0.19(-3.12%)
Jul 13, 2011 6.020 6.150 5.950 6.090 2,016,064 +0.05(+0.83%)
Jul 12, 2011 5.920 6.100 5.920 6.040 4,243,011 -0.07(-1.15%)
Jul 11, 2011 6.170 6.190 6.075 6.110 1,018,706 -0.45(-6.86%)
Jul 08, 2011 6.570 6.590 6.490 6.560 651,268 -0.17(-2.53%)
Jul 07, 2011 6.720 6.750 6.690 6.730 573,504 +0.02(+0.30%)
Jul 06, 2011 6.680 6.710 6.610 6.710 823,025 -0.17(-2.47%)
Jul 05, 2011 6.940 6.950 6.860 6.880 648,733 -0.11(-1.57%)
Jul 01, 2011 6.870 7.010 6.850 6.990 906,776 +0.19(+2.79%)
Jun 30, 2011 6.690 6.840 6.670 6.800 690,861 +0.20(+3.03%)
Jun 29, 2011 6.560 6.620 6.510 6.600 710,967 +0.21(+3.29%)
Jun 28, 2011 6.280 6.400 6.280 6.390 722,445 +0.14(+2.24%)
Jun 27, 2011 6.110 6.260 6.102 6.250 651,422 +0.02(+0.32%)
Jun 24, 2011 6.270 6.300 6.190 6.230 2,334,785 -0.12(-1.89%)
Jun 23, 2011 6.250 6.360 6.200 6.350 1,520,522 -0.10(-1.55%)
Jun 22, 2011 6.530 6.560 6.450 6.450 602,747 -0.08(-1.23%)
Jun 21, 2011 6.420 6.540 6.420 6.530 463,808 +0.19(+3.00%)
Jun 20, 2011 6.320 6.350 6.310 6.340 483,607 -0.07(-1.09%)
Jun 17, 2011 6.450 6.460 6.380 6.410 461,748 +0.11(+1.75%)
Jun 16, 2011 6.300 6.330 6.200 6.300 1,226,320 -0.08(-1.25%)
Jun 15, 2011 6.510 6.520 6.320 6.380 1,367,540 -0.23(-3.48%)
Jun 14, 2011 6.600 6.655 6.590 6.610 1,967,524 +0.12(+1.85%)
Jun 13, 2011 6.510 6.540 6.421 6.490 718,196 +0.00(+0.00%)
Jun 10, 2011 6.620 6.630 6.440 6.490 885,623 -0.10(-1.52%)
Jun 09, 2011 6.500 6.620 6.465 6.590 496,837 +0.03(+0.46%)
Jun 08, 2011 6.600 6.620 6.520 6.560 1,049,255 -0.15(-2.24%)
Jun 07, 2011 6.760 6.795 6.690 6.710 743,637 +0.09(+1.36%)
Jun 06, 2011 6.680 6.720 6.610 6.620 787,020 -0.15(-2.22%)
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.