Aegon N.V. ADR (NY: AEG )

4.770 USD +0.040 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.07 15.14 14.84 14.85 1,259,044 -0.69(-4.44%)
Feb 28, 2008 15.44 15.62 15.40 15.54 1,300,360 +0.04(+0.26%)
Feb 27, 2008 15.32 15.64 15.30 15.50 985,800 -0.14(-0.90%)
Feb 26, 2008 15.31 15.71 15.29 15.64 1,749,443 +0.43(+2.83%)
Feb 25, 2008 14.89 15.23 14.72 15.21 2,016,200 +0.70(+4.82%)
Feb 22, 2008 14.77 14.77 14.20 14.51 1,615,062 -0.15(-1.02%)
Feb 21, 2008 14.76 14.87 14.59 14.66 1,636,826 +0.35(+2.45%)
Feb 20, 2008 14.09 14.36 13.99 14.31 1,575,456 +0.19(+1.35%)
Feb 19, 2008 14.45 14.45 14.07 14.12 1,185,428 +0.41(+2.99%)
Feb 18, 2008 13.67 13.72 13.47 13.71 0 +0.00(+0.00%)
Feb 15, 2008 13.67 13.72 13.47 13.71 892,426 +0.01(+0.07%)
Feb 14, 2008 13.96 13.99 13.66 13.70 1,242,122 -0.41(-2.91%)
Feb 13, 2008 14.19 14.19 13.89 14.11 4,012,859 +0.31(+2.25%)
Feb 12, 2008 13.50 13.99 13.45 13.80 1,407,345 +0.56(+4.23%)
Feb 11, 2008 13.52 13.53 13.08 13.24 1,426,048 -0.38(-2.79%)
Feb 08, 2008 13.71 13.83 13.52 13.62 847,862 -0.41(-2.92%)
Feb 07, 2008 13.97 14.12 13.81 14.03 1,082,434 -0.12(-0.85%)
Feb 06, 2008 14.28 14.40 14.13 14.15 1,080,740 +0.02(+0.14%)
Feb 05, 2008 14.46 14.49 14.07 14.13 1,621,400 -0.76(-5.10%)
Feb 04, 2008 15.02 15.03 14.84 14.89 1,209,265 -0.39(-2.55%)
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.