Aegon N.V. ADR (NY: AEG )

4.850 USD -0.050 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.720 5.750 5.690 5.750 739,060 +0.14(+2.50%)
Sep 29, 2015 5.600 5.630 5.560 5.610 789,165 +0.02(+0.36%)
Sep 28, 2015 5.600 5.630 5.570 5.590 1,130,078 -0.16(-2.78%)
Sep 25, 2015 5.850 5.860 5.720 5.750 2,903,937 +0.14(+2.50%)
Sep 24, 2015 5.570 5.640 5.510 5.610 1,503,020 -0.03(-0.53%)
Sep 23, 2015 5.670 5.690 5.600 5.640 900,711 -0.03(-0.53%)
Sep 22, 2015 5.640 5.670 5.610 5.670 940,520 -0.13(-2.24%)
Sep 21, 2015 5.830 5.845 5.760 5.800 1,375,469 -0.06(-1.02%)
Sep 18, 2015 5.900 5.950 5.825 5.860 1,993,325 -0.37(-5.94%)
Sep 17, 2015 6.220 6.315 6.195 6.230 2,066,524 +0.05(+0.81%)
Sep 16, 2015 6.160 6.200 6.150 6.180 827,089 +0.06(+0.98%)
Sep 15, 2015 6.070 6.210 6.060 6.120 1,990,982 +0.12(+2.00%)
Sep 14, 2015 6.030 6.060 5.965 6.000 2,204,697 -0.03(-0.50%)
Sep 11, 2015 5.990 6.030 5.980 6.030 687,024 -0.07(-1.15%)
Sep 10, 2015 6.060 6.150 6.050 6.100 1,142,648 -0.02(-0.33%)
Sep 09, 2015 6.280 6.290 6.120 6.120 1,018,332 +0.01(+0.16%)
Sep 08, 2015 6.090 6.120 6.050 6.110 1,012,860 +0.24(+4.09%)
Sep 04, 2015 5.870 5.870 5.870 5.870 1,237,300 -0.19(-3.14%)
Sep 03, 2015 6.090 6.140 6.040 6.060 1,117,973 +0.02(+0.33%)
Sep 02, 2015 6.060 6.070 5.980 6.040 1,536,583 +0.03(+0.50%)
Sep 01, 2015 6.030 6.050 5.970 6.010 1,141,438 -0.15(-2.44%)
Aug 31, 2015 6.120 6.200 6.100 6.160 874,960 -0.04(-0.65%)
Aug 28, 2015 6.220 6.250 6.165 6.200 1,248,264 -0.05(-0.80%)
Aug 27, 2015 6.170 6.290 6.150 6.250 2,475,458 +0.10(+1.63%)
Aug 26, 2015 6.160 6.160 6.020 6.150 1,158,914 +0.13(+2.16%)
Aug 25, 2015 6.220 6.220 6.000 6.020 1,958,146 +0.03(+0.50%)
Aug 24, 2015 5.930 6.180 5.820 5.990 4,119,194 -0.25(-4.01%)
Aug 21, 2015 6.380 6.390 6.230 6.240 2,616,077 -0.11(-1.73%)
Aug 20, 2015 6.490 6.510 6.350 6.350 2,233,228 -0.37(-5.51%)
Aug 19, 2015 6.670 6.760 6.650 6.720 1,684,606 -0.11(-1.61%)
Aug 18, 2015 6.790 6.830 6.760 6.830 1,493,832 +0.15(+2.25%)
Aug 17, 2015 6.610 6.680 6.570 6.680 1,486,762 -0.05(-0.74%)
Aug 14, 2015 6.700 6.730 6.640 6.730 1,782,640 -0.13(-1.90%)
Aug 13, 2015 6.880 6.900 6.800 6.860 2,747,330 -0.69(-9.14%)
Aug 12, 2015 7.480 7.550 7.430 7.550 926,731 -0.09(-1.18%)
Aug 11, 2015 7.670 7.670 7.580 7.640 917,393 -0.27(-3.41%)
Aug 10, 2015 7.760 7.910 7.760 7.910 641,398 +0.12(+1.54%)
Aug 07, 2015 7.760 7.790 7.730 7.790 708,683 +0.01(+0.13%)
Aug 06, 2015 7.780 7.820 7.750 7.780 720,186 +0.02(+0.26%)
Aug 05, 2015 7.740 7.790 7.715 7.760 1,002,280 +0.05(+0.65%)
Aug 04, 2015 7.780 7.790 7.695 7.710 516,534 -0.02(-0.26%)
Aug 03, 2015 7.760 7.760 7.670 7.730 409,601 +0.03(+0.39%)
Jul 31, 2015 7.710 7.765 7.670 7.700 580,210 -0.04(-0.52%)
Jul 30, 2015 7.750 7.760 7.685 7.740 562,129 +0.00(+0.00%)
Jul 29, 2015 7.710 7.800 7.710 7.740 820,734 -0.10(-1.28%)
Jul 28, 2015 7.770 7.860 7.765 7.840 463,276 +0.07(+0.90%)
Jul 27, 2015 7.810 7.810 7.740 7.770 745,026 +0.04(+0.52%)
Jul 24, 2015 7.790 7.893 7.720 7.730 2,990,935 -0.12(-1.53%)
Jul 23, 2015 7.910 7.930 7.840 7.850 767,009 +0.00(+0.00%)
Jul 22, 2015 7.810 7.860 7.810 7.850 585,305 +0.07(+0.90%)
Jul 21, 2015 7.760 7.810 7.750 7.780 668,064 +0.01(+0.13%)
Jul 20, 2015 7.790 7.800 7.750 7.770 805,187 +0.05(+0.65%)
Jul 17, 2015 7.730 7.760 7.690 7.720 539,732 +0.03(+0.39%)
Jul 16, 2015 7.650 7.710 7.635 7.690 597,885 +0.10(+1.32%)
Jul 15, 2015 7.620 7.630 7.555 7.590 701,357 -0.03(-0.39%)
Jul 14, 2015 7.610 7.630 7.590 7.620 393,554 +0.01(+0.13%)
Jul 13, 2015 7.630 7.640 7.600 7.610 648,361 +0.06(+0.79%)
Jul 10, 2015 7.550 7.570 7.510 7.550 1,290,096 +0.31(+4.28%)
Jul 09, 2015 7.280 7.310 7.220 7.240 1,616,752 +0.16(+2.26%)
Jul 08, 2015 7.090 7.148 7.050 7.080 823,788 -0.08(-1.12%)
Jul 07, 2015 7.050 7.200 6.960 7.160 1,146,955 +0.01(+0.14%)
Jul 06, 2015 7.160 7.240 7.115 7.150 1,059,772 -0.23(-3.12%)
Jul 02, 2015 7.400 7.380 7.380 7.380 879,200 -0.05(-0.67%)
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.