Aegon N.V. ADR (NY: AEG )

4.180 USD -0.080 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.75 18.81 18.71 18.77 332,600 +0.03(+0.16%)
Sep 28, 2006 18.68 18.74 18.53 18.74 183,400 +0.08(+0.43%)
Sep 27, 2006 18.54 18.72 18.53 18.66 426,900 +0.15(+0.81%)
Sep 26, 2006 18.28 18.53 18.28 18.51 431,500 +0.28(+1.54%)
Sep 25, 2006 18.12 18.26 17.96 18.23 398,900 +0.18(+1.00%)
Sep 22, 2006 18.13 18.15 17.98 18.05 213,800 -0.18(-0.99%)
Sep 21, 2006 18.30 18.36 18.17 18.23 266,400 +0.05(+0.28%)
Sep 20, 2006 18.00 18.22 17.99 18.18 208,100 +0.38(+2.13%)
Sep 19, 2006 17.94 17.94 17.67 17.80 332,500 -0.37(-2.04%)
Sep 18, 2006 18.10 18.17 18.00 18.17 156,700 +0.03(+0.17%)
Sep 15, 2006 18.13 18.23 18.07 18.14 394,700 +0.18(+1.00%)
Sep 14, 2006 17.83 17.97 17.83 17.96 229,900 -0.13(-0.72%)
Sep 13, 2006 18.04 18.17 17.99 18.09 406,500 +0.19(+1.06%)
Sep 12, 2006 17.85 17.99 17.77 17.90 268,400 +0.31(+1.76%)
Sep 11, 2006 17.45 17.63 17.41 17.59 188,900 +0.04(+0.23%)
Sep 08, 2006 17.45 17.55 17.37 17.55 298,600 +0.19(+1.09%)
Sep 07, 2006 17.30 17.48 17.23 17.36 254,400 -0.31(-1.75%)
Sep 06, 2006 17.68 17.72 17.58 17.67 239,000 -0.29(-1.61%)
Sep 05, 2006 17.88 17.99 17.80 17.96 158,300 -0.11(-0.61%)
Sep 01, 2006 18.03 18.14 18.02 18.07 196,700 +0.19(+1.06%)
Aug 31, 2006 17.92 17.94 17.80 17.88 399,700 +0.03(+0.17%)
Aug 30, 2006 17.80 17.86 17.74 17.85 259,000 +0.00(+0.00%)
Aug 29, 2006 17.82 17.88 17.64 17.85 282,500 +0.08(+0.45%)
Aug 28, 2006 17.58 17.85 17.55 17.77 230,400 +0.23(+1.31%)
Aug 25, 2006 17.55 17.58 17.44 17.54 153,000 +0.01(+0.06%)
Aug 24, 2006 17.51 17.59 17.42 17.53 431,100 +0.15(+0.86%)
Aug 23, 2006 17.40 17.52 17.25 17.38 470,600 -0.16(-0.91%)
Aug 22, 2006 17.48 17.62 17.41 17.54 430,800 -0.16(-0.90%)
Aug 21, 2006 17.77 17.86 17.64 17.70 355,600 -0.19(-1.06%)
Aug 18, 2006 17.92 17.94 17.77 17.89 146,100 -0.08(-0.45%)
Aug 17, 2006 17.82 18.02 17.79 17.97 350,100 +0.11(+0.62%)
Aug 16, 2006 17.86 17.88 17.75 17.86 391,500 +0.09(+0.51%)
Aug 15, 2006 17.58 17.79 17.58 17.77 296,600 +0.52(+3.01%)
Aug 14, 2006 17.33 17.43 17.20 17.25 283,100 -0.19(-1.09%)
Aug 11, 2006 17.41 17.54 17.36 17.44 283,700 +0.20(+1.16%)
Aug 10, 2006 17.06 17.27 17.02 17.24 318,700 +0.26(+1.53%)
Aug 09, 2006 17.17 17.29 16.94 16.98 330,200 +0.08(+0.47%)
Aug 08, 2006 17.00 17.11 16.84 16.90 471,600 -0.22(-1.29%)
Aug 07, 2006 17.21 17.24 17.00 17.12 236,100 -0.24(-1.38%)
Aug 04, 2006 17.38 17.56 17.22 17.36 444,000 +0.38(+2.24%)
Aug 03, 2006 16.72 17.05 16.72 16.98 427,500 +0.01(+0.06%)
Aug 02, 2006 16.89 17.05 16.88 16.97 397,700 +0.21(+1.25%)
Aug 01, 2006 16.58 16.77 16.51 16.76 281,300 -0.16(-0.95%)
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%)
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.