Aegon N.V. ADR (NY: AEG )

4.670 USD -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.90 11.90 11.60 11.70 411,200 -0.37(-3.07%)
Sep 29, 2003 12.08 12.12 11.91 12.07 316,100 +0.16(+1.34%)
Sep 26, 2003 11.91 11.98 11.78 11.91 400,000 +0.00(+0.00%)
Sep 25, 2003 12.11 12.13 11.88 11.91 569,100 -0.19(-1.57%)
Sep 24, 2003 12.48 12.48 12.07 12.10 617,900 -0.56(-4.42%)
Sep 23, 2003 12.61 12.70 12.49 12.66 551,800 -0.19(-1.48%)
Sep 22, 2003 13.60 12.99 12.73 12.85 658,800 -0.75(-5.51%)
Sep 19, 2003 13.71 13.65 13.44 13.60 341,800 -0.11(-0.80%)
Sep 18, 2003 13.55 13.74 13.51 13.71 408,600 +0.39(+2.93%)
Sep 17, 2003 13.18 13.39 13.27 13.32 404,500 +0.14(+1.06%)
Sep 16, 2003 13.06 13.20 12.94 13.18 573,800 +0.12(+0.92%)
Sep 15, 2003 13.21 13.22 13.05 13.06 154,400 -0.07(-0.53%)
Sep 12, 2003 13.22 13.22 12.95 13.13 360,300 -0.11(-0.83%)
Sep 11, 2003 13.08 13.35 13.08 13.24 370,100 +0.20(+1.53%)
Sep 10, 2003 13.11 13.25 13.03 13.04 287,800 -0.40(-2.98%)
Sep 09, 2003 13.44 13.54 13.40 13.44 247,100 -0.10(-0.74%)
Sep 08, 2003 13.35 13.63 13.30 13.54 471,400 +0.45(+3.44%)
Sep 05, 2003 13.15 13.27 13.06 13.09 291,700 -0.04(-0.30%)
Sep 04, 2003 13.17 13.20 13.01 13.13 570,100 +0.05(+0.38%)
Sep 03, 2003 12.94 13.20 12.91 13.08 518,600 +0.26(+2.03%)
Sep 02, 2003 12.71 12.82 12.60 12.82 253,200 +0.36(+2.89%)
Aug 29, 2003 12.35 12.50 12.31 12.46 186,900 -0.05(-0.40%)
Aug 28, 2003 12.35 12.54 12.29 12.51 353,900 +0.21(+1.71%)
Aug 27, 2003 12.17 12.33 12.14 12.30 255,900 +0.13(+1.07%)
Aug 26, 2003 12.08 12.18 11.82 12.17 544,500 -0.15(-1.22%)
Aug 25, 2003 12.40 12.41 12.22 12.32 221,100 -0.03(-0.24%)
Aug 22, 2003 12.58 12.59 12.33 12.35 269,800 -0.14(-1.12%)
Aug 21, 2003 12.50 12.60 12.35 12.49 241,100 +0.11(+0.89%)
Aug 20, 2003 12.39 12.50 12.28 12.38 269,000 -0.20(-1.59%)
Aug 19, 2003 12.55 12.65 12.43 12.58 290,100 +0.10(+0.80%)
Aug 18, 2003 12.32 12.49 12.32 12.48 673,100 +0.15(+1.22%)
Aug 15, 2003 12.17 12.40 12.17 12.33 237,400 +0.07(+0.57%)
Aug 14, 2003 12.16 12.35 12.02 12.26 360,300 +0.00(+0.00%)
Aug 13, 2003 12.58 12.58 12.18 12.26 404,700 -0.39(-3.08%)
Aug 12, 2003 12.60 12.69 12.51 12.65 391,900 +0.25(+2.02%)
Aug 11, 2003 12.38 12.53 12.25 12.40 559,400 +0.00(+0.00%)
Aug 08, 2003 12.44 12.45 12.25 12.40 499,900 +0.29(+2.39%)
Aug 07, 2003 12.12 12.15 11.94 12.11 550,700 -0.08(-0.66%)
Aug 06, 2003 12.26 12.30 12.05 12.19 627,800 -0.40(-3.18%)
Aug 05, 2003 12.85 12.94 12.52 12.59 512,900 -0.16(-1.25%)
Aug 04, 2003 12.77 12.84 12.41 12.75 644,500 +0.11(+0.87%)
Aug 01, 2003 12.70 12.75 12.58 12.64 263,500 -0.14(-1.10%)
Jul 31, 2003 13.07 13.13 12.75 12.78 693,600 +0.27(+2.16%)
Jul 30, 2003 12.76 12.78 12.45 12.51 382,700 -0.37(-2.87%)
Jul 29, 2003 13.23 13.29 12.80 12.88 519,100 -0.09(-0.69%)
Jul 28, 2003 12.98 13.08 12.89 12.97 464,100 +0.10(+0.78%)
Jul 25, 2003 12.66 12.87 12.52 12.87 407,700 +0.22(+1.74%)
Jul 24, 2003 12.52 12.79 12.46 12.65 673,900 +0.49(+4.03%)
Jul 23, 2003 12.24 12.24 12.05 12.16 338,400 +0.01(+0.08%)
Jul 22, 2003 12.07 12.20 12.00 12.15 361,500 +0.06(+0.50%)
Jul 21, 2003 12.22 12.30 12.03 12.09 467,700 -0.24(-1.95%)
Jul 18, 2003 12.12 12.40 12.06 12.33 706,800 +0.73(+6.29%)
Jul 17, 2003 11.64 11.75 11.48 11.60 397,900 -0.39(-3.25%)
Jul 16, 2003 12.22 12.22 11.85 11.99 859,700 +0.03(+0.25%)
Jul 15, 2003 12.25 12.34 11.86 11.96 1,363,200 +0.37(+3.19%)
Jul 14, 2003 11.83 11.92 11.51 11.59 1,283,300 +0.49(+4.41%)
Jul 11, 2003 11.16 11.23 11.06 11.10 1,091,700 +0.25(+2.30%)
Jul 10, 2003 10.94 10.94 10.74 10.85 705,800 -0.31(-2.78%)
Jul 09, 2003 11.10 11.23 11.02 11.16 470,400 -0.11(-0.98%)
Jul 08, 2003 11.04 11.32 11.00 11.27 1,046,200 +0.33(+3.02%)
Jul 07, 2003 10.61 10.96 10.61 10.94 811,200 +0.66(+6.42%)
Jul 03, 2003 10.24 10.41 10.20 10.28 192,300 -0.05(-0.48%)
Jul 02, 2003 10.25 10.39 10.13 10.33 515,100 +0.31(+3.09%)
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.