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, 2015 5.660 5.670 5.670 5.670 688,800 -0.05(-0.87%)
Dec 30, 2015 5.740 5.760 5.700 5.720 950,756 -0.08(-1.38%)
Dec 29, 2015 5.760 5.800 5.740 5.800 1,226,480 +0.03(+0.52%)
Dec 28, 2015 5.770 5.780 5.725 5.770 1,203,688 +0.00(+0.00%)
Dec 24, 2015 5.750 5.770 5.770 5.770 698,600 -0.01(-0.17%)
Dec 23, 2015 5.730 5.800 5.700 5.780 1,772,121 +0.17(+3.03%)
Dec 22, 2015 5.580 5.650 5.550 5.610 2,463,146 +0.03(+0.54%)
Dec 21, 2015 5.630 5.650 5.530 5.580 2,762,759 +0.10(+1.82%)
Dec 18, 2015 5.480 5.535 5.455 5.480 1,722,215 -0.05(-0.90%)
Dec 17, 2015 5.640 5.640 5.510 5.530 1,864,292 +0.00(+0.00%)
Dec 16, 2015 5.490 5.540 5.400 5.530 2,570,055 +0.07(+1.28%)
Dec 15, 2015 5.470 5.525 5.440 5.460 2,457,542 -0.03(-0.55%)
Dec 14, 2015 5.510 5.540 5.430 5.490 3,236,000 -0.10(-1.79%)
Dec 11, 2015 5.690 5.700 5.580 5.590 1,243,374 -0.22(-3.79%)
Dec 10, 2015 5.850 5.870 5.800 5.810 1,316,995 -0.06(-1.02%)
Dec 09, 2015 5.840 5.970 5.820 5.870 1,698,925 +0.07(+1.21%)
Dec 08, 2015 5.780 5.845 5.745 5.800 1,575,119 -0.06(-1.02%)
Dec 07, 2015 5.920 5.925 5.840 5.860 1,723,886 -0.10(-1.68%)
Dec 04, 2015 5.880 5.970 5.880 5.960 1,034,978 +0.03(+0.51%)
Dec 03, 2015 6.040 6.050 5.910 5.930 1,290,746 -0.11(-1.82%)
Dec 02, 2015 6.090 6.130 6.030 6.040 1,034,692 -0.14(-2.27%)
Dec 01, 2015 6.170 6.190 6.143 6.180 1,117,779 +0.08(+1.31%)
Nov 30, 2015 6.140 6.140 6.085 6.100 1,360,399 -0.02(-0.33%)
Nov 27, 2015 6.120 6.140 6.095 6.120 866,748 +0.04(+0.66%)
Nov 25, 2015 6.030 6.080 6.080 6.080 1,296,000 +0.18(+3.05%)
Nov 24, 2015 5.860 5.920 5.845 5.900 1,239,459 +0.04(+0.68%)
Nov 23, 2015 5.880 5.905 5.850 5.860 2,149,151 +0.02(+0.34%)
Nov 20, 2015 5.890 5.910 5.840 5.840 1,049,006 -0.06(-1.02%)
Nov 19, 2015 5.880 5.930 5.870 5.900 1,234,622 +0.16(+2.79%)
Nov 18, 2015 5.700 5.760 5.690 5.740 1,447,538 +0.18(+3.24%)
Nov 17, 2015 5.590 5.630 5.550 5.560 1,601,681 +0.04(+0.72%)
Nov 16, 2015 5.420 5.530 5.410 5.520 1,736,965 -0.05(-0.90%)
Nov 13, 2015 5.480 5.600 5.430 5.570 1,651,122 +0.12(+2.20%)
Nov 12, 2015 5.500 5.530 5.440 5.450 2,866,893 -0.70(-11.38%)
Nov 11, 2015 6.170 6.190 6.110 6.150 1,005,677 +0.02(+0.33%)
Nov 10, 2015 6.150 6.160 6.100 6.130 1,484,077 -0.16(-2.54%)
Nov 09, 2015 6.330 6.350 6.240 6.290 907,830 -0.03(-0.47%)
Nov 06, 2015 6.260 6.340 6.215 6.320 1,089,802 +0.15(+2.43%)
Nov 05, 2015 6.150 6.190 6.095 6.170 1,008,139 -0.05(-0.80%)
Nov 04, 2015 6.290 6.310 6.190 6.220 1,210,105 -0.08(-1.27%)
Nov 03, 2015 6.250 6.310 6.210 6.300 1,436,471 -0.05(-0.79%)
Nov 02, 2015 6.320 6.380 6.300 6.350 1,216,541 +0.20(+3.25%)
Oct 30, 2015 6.120 6.180 6.110 6.150 848,855 +0.05(+0.82%)
Oct 29, 2015 6.110 6.130 6.060 6.100 866,874 -0.04(-0.65%)
Oct 28, 2015 6.050 6.170 6.040 6.140 1,339,975 +0.14(+2.33%)
Oct 27, 2015 6.030 6.060 5.990 6.000 801,522 -0.13(-2.12%)
Oct 26, 2015 6.150 6.165 6.080 6.130 718,204 -0.01(-0.16%)
Oct 23, 2015 6.120 6.160 6.090 6.140 1,110,933 +0.07(+1.15%)
Oct 22, 2015 6.030 6.110 6.020 6.070 2,712,543 +0.18(+3.06%)
Oct 21, 2015 6.020 6.035 5.890 5.890 4,492,295 -0.15(-2.48%)
Oct 20, 2015 5.980 6.090 5.970 6.040 2,979,266 -0.15(-2.42%)
Oct 19, 2015 6.220 6.240 6.170 6.190 783,306 -0.06(-0.96%)
Oct 16, 2015 6.210 6.260 6.170 6.250 1,240,493 +0.07(+1.13%)
Oct 15, 2015 6.130 6.190 6.110 6.180 1,022,396 +0.05(+0.82%)
Oct 14, 2015 6.150 6.190 6.110 6.130 1,098,151 +0.00(+0.00%)
Oct 13, 2015 6.090 6.200 6.090 6.130 960,780 -0.14(-2.23%)
Oct 12, 2015 6.270 6.310 6.255 6.270 928,812 -0.03(-0.48%)
Oct 09, 2015 6.300 6.320 6.255 6.300 1,320,033 +0.05(+0.80%)
Oct 08, 2015 6.130 6.255 6.120 6.250 1,389,563 +0.11(+1.79%)
Oct 07, 2015 6.090 6.150 6.080 6.140 981,005 +0.19(+3.19%)
Oct 06, 2015 5.940 5.980 5.920 5.950 1,787,634 -0.02(-0.34%)
Oct 05, 2015 5.920 6.000 5.910 5.970 1,057,379 +0.16(+2.75%)
Oct 02, 2015 5.660 5.820 5.630 5.810 1,242,258 +0.14(+2.47%)
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.