Aegon N.V. ADR (NY: AEG )

5.000 USD +0.140 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.85 14.97 14.82 14.90 400,500 +0.01(+0.07%)
Sep 29, 2005 14.67 14.89 14.61 14.89 474,000 +0.24(+1.64%)
Sep 28, 2005 14.62 14.68 14.59 14.65 553,700 +0.19(+1.31%)
Sep 27, 2005 14.44 14.52 14.39 14.46 662,300 +0.35(+2.48%)
Sep 26, 2005 14.08 14.24 14.04 14.11 529,100 +0.23(+1.66%)
Sep 23, 2005 13.88 13.94 13.80 13.88 474,900 -0.12(-0.86%)
Sep 22, 2005 13.92 14.01 13.85 14.00 601,000 -0.11(-0.78%)
Sep 21, 2005 14.20 14.25 14.06 14.11 332,200 -0.09(-0.63%)
Sep 20, 2005 14.38 14.44 14.20 14.20 333,900 -0.11(-0.77%)
Sep 19, 2005 14.36 14.36 14.26 14.31 385,900 -0.17(-1.17%)
Sep 16, 2005 14.36 14.49 14.33 14.48 531,200 +0.31(+2.19%)
Sep 15, 2005 14.14 14.25 14.14 14.17 682,500 -0.04(-0.28%)
Sep 14, 2005 14.23 14.32 14.19 14.21 1,107,400 -0.04(-0.28%)
Sep 13, 2005 14.32 14.32 14.21 14.25 429,700 -0.15(-1.04%)
Sep 12, 2005 14.45 14.49 14.37 14.40 412,100 -0.27(-1.84%)
Sep 09, 2005 14.59 14.70 14.59 14.67 264,700 +0.13(+0.89%)
Sep 08, 2005 14.53 14.59 14.51 14.54 365,900 -0.12(-0.82%)
Sep 07, 2005 14.58 14.70 14.55 14.66 476,300 +0.14(+0.96%)
Sep 06, 2005 14.43 14.58 14.41 14.52 629,000 +0.38(+2.69%)
Sep 02, 2005 14.11 14.21 14.10 14.14 311,900 -0.07(-0.49%)
Sep 01, 2005 14.19 14.31 14.15 14.21 470,700 +0.08(+0.57%)
Aug 31, 2005 13.91 14.15 13.91 14.13 560,200 +0.25(+1.80%)
Aug 30, 2005 13.92 13.93 13.80 13.88 410,000 -0.08(-0.57%)
Aug 29, 2005 13.85 13.98 13.82 13.96 334,100 +0.00(+0.00%)
Aug 26, 2005 14.03 14.00 13.91 13.96 448,700 -0.06(-0.43%)
Aug 25, 2005 14.03 14.05 13.97 14.02 432,500 -0.08(-0.57%)
Aug 24, 2005 14.15 14.25 14.07 14.10 597,600 -0.05(-0.35%)
Aug 23, 2005 14.18 14.20 14.11 14.15 417,800 -0.09(-0.63%)
Aug 22, 2005 14.31 14.36 14.17 14.24 415,100 +0.01(+0.07%)
Aug 19, 2005 14.22 14.28 14.16 14.23 330,800 +0.03(+0.21%)
Aug 18, 2005 14.13 14.22 14.07 14.20 596,300 -0.16(-1.11%)
Aug 17, 2005 14.25 14.40 14.22 14.36 622,200 -0.03(-0.21%)
Aug 16, 2005 14.54 14.56 14.38 14.39 538,700 -0.29(-1.98%)
Aug 15, 2005 14.63 14.74 14.57 14.68 372,600 -0.15(-1.01%)
Aug 12, 2005 14.88 14.93 14.79 14.83 412,100 -0.17(-1.13%)
Aug 11, 2005 14.79 15.00 14.79 15.00 606,500 +0.39(+2.67%)
Aug 10, 2005 14.66 14.83 14.60 14.61 459,200 +0.14(+0.97%)
Aug 09, 2005 14.28 14.54 14.28 14.47 305,400 +0.27(+1.90%)
Aug 08, 2005 14.37 14.39 14.17 14.20 245,200 -0.07(-0.49%)
Aug 05, 2005 14.35 14.39 14.21 14.27 275,900 -0.20(-1.38%)
Aug 04, 2005 14.53 14.63 14.45 14.47 337,800 -0.16(-1.09%)
Aug 03, 2005 14.55 14.69 14.55 14.63 333,900 +0.11(+0.76%)
Aug 02, 2005 14.49 14.58 14.48 14.52 294,700 +0.18(+1.26%)
Aug 01, 2005 14.35 14.43 14.31 14.34 276,500 +0.03(+0.21%)
Jul 29, 2005 14.37 14.39 14.26 14.31 216,600 -0.10(-0.69%)
Jul 28, 2005 14.33 14.42 14.23 14.41 459,100 +0.23(+1.62%)
Jul 27, 2005 14.10 14.21 14.05 14.18 352,700 +0.12(+0.85%)
Jul 26, 2005 14.04 14.10 13.99 14.06 362,800 +0.08(+0.57%)
Jul 25, 2005 14.11 14.12 13.98 13.98 342,500 -0.05(-0.36%)
Jul 22, 2005 14.06 14.12 13.95 14.03 205,100 -0.03(-0.21%)
Jul 21, 2005 14.23 14.25 14.03 14.06 391,800 -0.19(-1.33%)
Jul 20, 2005 14.04 14.29 13.94 14.25 378,100 +0.17(+1.21%)
Jul 19, 2005 13.85 14.12 13.85 14.08 387,400 +0.25(+1.81%)
Jul 18, 2005 13.82 13.90 13.81 13.83 303,700 +0.05(+0.36%)
Jul 15, 2005 13.74 13.82 13.70 13.78 353,600 -0.01(-0.07%)
Jul 14, 2005 13.80 13.85 13.71 13.79 411,400 +0.18(+1.32%)
Jul 13, 2005 13.62 13.72 13.54 13.61 450,000 +0.05(+0.37%)
Jul 12, 2005 13.52 13.60 13.48 13.56 413,400 +0.13(+0.97%)
Jul 11, 2005 13.31 13.49 13.31 13.43 418,900 +0.30(+2.28%)
Jul 08, 2005 12.98 13.19 12.96 13.13 311,300 +0.15(+1.16%)
Jul 07, 2005 12.76 13.01 12.74 12.98 370,700 -0.04(-0.31%)
Jul 06, 2005 13.03 13.17 13.01 13.02 384,900 +0.02(+0.15%)
Jul 05, 2005 12.82 13.02 12.80 13.00 260,100 +0.10(+0.78%)
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.