Aegon N.V. ADR (NY: AEG )

4.210 USD -0.060 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.69 14.85 14.65 14.80 198,000 +0.19(+1.30%)
Dec 30, 2003 14.58 14.67 14.54 14.61 196,500 +0.02(+0.14%)
Dec 29, 2003 14.33 14.59 14.33 14.59 433,200 +0.59(+4.21%)
Dec 26, 2003 13.90 14.06 13.90 14.00 179,400 +0.00(+0.00%)
Dec 24, 2003 14.10 14.14 13.97 14.00 119,000 -0.05(-0.36%)
Dec 23, 2003 14.09 14.12 13.96 14.05 200,900 -0.12(-0.85%)
Dec 22, 2003 14.06 14.17 14.00 14.17 222,800 +0.10(+0.71%)
Dec 19, 2003 14.01 14.11 13.99 14.07 256,000 -0.06(-0.42%)
Dec 18, 2003 13.81 14.15 13.81 14.13 400,500 +0.24(+1.73%)
Dec 17, 2003 13.81 13.90 13.77 13.89 289,800 -0.21(-1.49%)
Dec 16, 2003 14.02 14.15 13.95 14.10 437,600 +0.26(+1.88%)
Dec 15, 2003 14.20 14.20 13.82 13.84 295,500 -0.06(-0.43%)
Dec 12, 2003 13.96 13.96 13.68 13.90 290,200 +0.09(+0.65%)
Dec 11, 2003 13.57 13.83 13.53 13.81 285,400 +0.10(+0.73%)
Dec 10, 2003 13.67 13.85 13.56 13.71 354,400 -0.05(-0.36%)
Dec 09, 2003 14.08 14.03 13.70 13.76 255,600 -0.32(-2.27%)
Dec 08, 2003 13.79 14.04 13.79 14.08 258,000 +0.22(+1.59%)
Dec 05, 2003 13.77 14.02 13.77 13.86 259,200 -0.07(-0.50%)
Dec 04, 2003 13.97 14.03 13.85 13.93 234,800 -0.17(-1.21%)
Dec 03, 2003 14.13 14.24 14.01 14.10 532,600 +0.28(+2.03%)
Dec 02, 2003 13.78 13.93 13.78 13.82 382,700 -0.03(-0.22%)
Dec 01, 2003 13.69 13.86 13.66 13.85 446,800 +0.52(+3.90%)
Nov 28, 2003 13.25 13.41 13.25 13.33 133,400 -0.12(-0.89%)
Nov 26, 2003 13.41 13.46 13.23 13.45 284,000 +0.32(+2.44%)
Nov 25, 2003 13.23 13.25 13.00 13.13 324,700 -0.09(-0.68%)
Nov 24, 2003 13.06 13.24 13.06 13.22 477,200 +0.40(+3.12%)
Nov 21, 2003 12.71 12.82 12.70 12.82 255,700 +0.11(+0.87%)
Nov 20, 2003 12.58 12.84 12.53 12.71 388,000 -0.33(-2.53%)
Nov 19, 2003 12.89 13.04 12.82 13.04 254,200 +0.06(+0.46%)
Nov 18, 2003 13.15 13.15 12.92 12.98 427,500 -0.14(-1.07%)
Nov 17, 2003 13.18 13.18 12.90 13.12 650,600 -0.39(-2.89%)
Nov 14, 2003 13.67 13.71 13.46 13.51 318,200 -0.26(-1.89%)
Nov 13, 2003 13.75 13.77 13.69 13.77 296,200 +0.09(+0.66%)
Nov 12, 2003 13.50 13.75 13.49 13.68 576,800 +0.22(+1.63%)
Nov 11, 2003 13.49 13.56 13.39 13.46 235,600 -0.16(-1.17%)
Nov 10, 2003 13.58 13.72 13.52 13.62 621,800 +0.09(+0.67%)
Nov 07, 2003 13.64 13.72 13.50 13.53 905,400 +0.19(+1.42%)
Nov 06, 2003 13.46 13.46 13.18 13.34 510,200 -0.13(-0.97%)
Nov 05, 2003 13.49 13.55 13.27 13.47 1,373,600 -0.15(-1.10%)
Nov 04, 2003 13.64 13.70 13.55 13.62 567,600 +0.11(+0.81%)
Nov 03, 2003 13.12 13.52 13.41 13.51 568,650 +0.39(+2.97%)
Oct 31, 2003 13.10 13.19 13.05 13.12 677,600 +0.24(+1.86%)
Oct 30, 2003 12.72 13.04 12.88 12.88 560,500 +0.16(+1.26%)
Oct 29, 2003 12.64 12.73 12.62 12.72 284,600 +0.00(+0.00%)
Oct 28, 2003 12.50 12.74 12.48 12.72 436,600 +0.12(+0.95%)
Oct 27, 2003 12.59 12.70 12.57 12.60 234,800 +0.15(+1.20%)
Oct 24, 2003 12.49 12.61 12.35 12.45 248,600 +0.05(+0.40%)
Oct 23, 2003 12.32 12.47 12.27 12.40 229,600 -0.02(-0.16%)
Oct 22, 2003 12.53 12.60 12.37 12.42 347,500 -0.50(-3.87%)
Oct 21, 2003 12.97 13.10 12.92 12.92 382,200 +0.01(+0.08%)
Oct 20, 2003 12.81 12.93 12.69 12.91 265,500 +0.13(+1.02%)
Oct 17, 2003 12.82 12.87 12.72 12.78 420,800 -0.04(-0.31%)
Oct 16, 2003 12.75 12.87 12.74 12.82 497,100 +0.02(+0.16%)
Oct 15, 2003 13.02 13.02 12.73 12.80 393,900 -0.14(-1.08%)
Oct 14, 2003 12.85 12.91 12.73 12.94 332,300 -0.15(-1.15%)
Oct 13, 2003 12.90 13.16 13.00 13.09 297,400 +0.19(+1.47%)
Oct 10, 2003 12.87 12.95 12.85 12.90 279,000 +0.21(+1.65%)
Oct 09, 2003 12.46 12.82 12.65 12.69 467,000 +0.23(+1.85%)
Oct 08, 2003 12.50 12.59 12.30 12.46 455,900 -0.04(-0.32%)
Oct 07, 2003 12.37 12.50 12.24 12.50 489,700 -0.05(-0.40%)
Oct 06, 2003 12.82 12.58 12.50 12.55 574,600 -0.27(-2.11%)
Oct 03, 2003 12.58 12.84 12.58 12.82 710,400 +0.70(+5.78%)
Oct 02, 2003 12.06 12.25 12.02 12.12 373,900 -0.09(-0.74%)
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.