Aegon N.V. ADR (NY: AEG )

4.980 USD +0.120 (+2.47%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.530 5.530 5.530 0 +0.06(+1.10%)
Dec 29, 2016 5.470 5.500 5.455 5.470 898,413 +0.01(+0.18%)
Dec 28, 2016 5.490 5.497 5.450 5.460 811,080 -0.09(-1.62%)
Dec 27, 2016 5.540 5.560 5.510 5.550 966,499 -0.01(-0.18%)
Dec 23, 2016 5.560 5.560 5.560 0 +0.02(+0.36%)
Dec 22, 2016 5.540 5.570 5.510 5.540 1,601,186 +0.01(+0.18%)
Dec 21, 2016 5.520 5.550 5.504 5.530 1,323,799 +0.06(+1.10%)
Dec 20, 2016 5.460 5.500 5.460 5.470 2,560,285 +0.02(+0.37%)
Dec 19, 2016 5.460 5.485 5.440 5.450 2,127,149 -0.07(-1.27%)
Dec 16, 2016 5.525 5.555 5.500 5.520 1,512,787 +0.05(+0.91%)
Dec 15, 2016 5.490 5.510 5.450 5.470 1,663,366 -0.05(-0.91%)
Dec 14, 2016 5.560 5.610 5.500 5.520 1,955,573 -0.07(-1.25%)
Dec 13, 2016 5.580 5.600 5.550 5.590 1,718,194 +0.04(+0.72%)
Dec 12, 2016 5.580 5.590 5.540 5.550 1,428,605 -0.02(-0.36%)
Dec 09, 2016 5.520 5.570 5.500 5.570 2,557,640 -0.11(-1.94%)
Dec 08, 2016 5.590 5.720 5.590 5.680 3,631,509 -0.03(-0.53%)
Dec 07, 2016 5.560 5.720 5.560 5.710 2,901,729 +0.27(+4.96%)
Dec 06, 2016 5.340 5.470 5.330 5.440 2,549,551 +0.07(+1.30%)
Dec 05, 2016 5.270 5.370 5.260 5.370 1,994,138 +0.27(+5.29%)
Dec 02, 2016 5.100 5.140 5.080 5.100 1,095,267 -0.01(-0.20%)
Dec 01, 2016 5.090 5.150 5.060 5.110 3,431,100 +0.01(+0.20%)
Nov 30, 2016 5.090 5.150 5.080 5.100 1,923,566 +0.01(+0.20%)
Nov 29, 2016 5.070 5.100 5.040 5.090 1,729,623 +0.08(+1.60%)
Nov 28, 2016 5.050 5.070 5.000 5.010 2,211,169 -0.13(-2.53%)
Nov 25, 2016 5.120 5.150 5.100 5.140 1,072,472 +0.02(+0.39%)
Nov 23, 2016 5.120 5.120 5.120 0 -0.07(-1.35%)
Nov 22, 2016 5.160 5.190 5.140 5.190 1,811,384 +0.11(+2.17%)
Nov 21, 2016 5.080 5.090 5.040 5.080 1,992,592 +0.01(+0.20%)
Nov 18, 2016 5.100 5.130 5.060 5.070 2,135,336 -0.05(-0.98%)
Nov 17, 2016 5.080 5.150 5.070 5.120 2,823,833 +0.06(+1.19%)
Nov 16, 2016 5.130 5.150 5.050 5.060 3,011,099 -0.14(-2.69%)
Nov 15, 2016 5.180 5.210 5.110 5.200 2,017,412 -0.04(-0.76%)
Nov 14, 2016 5.210 5.260 5.200 5.240 3,086,957 +0.13(+2.54%)
Nov 11, 2016 5.080 5.120 5.050 5.110 2,337,814 -0.04(-0.78%)
Nov 10, 2016 5.030 5.190 5.030 5.150 4,488,362 +0.58(+12.69%)
Nov 09, 2016 4.430 4.619 4.430 4.570 2,582,427 +0.20(+4.58%)
Nov 08, 2016 4.280 4.409 4.270 4.370 2,073,845 +0.01(+0.23%)
Nov 07, 2016 4.340 4.360 4.320 4.360 1,129,902 +0.14(+3.32%)
Nov 04, 2016 4.250 4.276 4.220 4.220 1,308,737 -0.06(-1.40%)
Nov 03, 2016 4.310 4.335 4.270 4.280 1,754,560 +0.04(+0.94%)
Nov 02, 2016 4.290 4.310 4.220 4.240 2,093,148 -0.10(-2.30%)
Nov 01, 2016 4.370 4.370 4.300 4.340 2,885,881 +0.00(+0.00%)
Oct 31, 2016 4.340 4.350 4.310 4.340 1,913,261 -0.03(-0.69%)
Oct 28, 2016 4.390 4.410 4.330 4.370 2,713,038 -0.04(-0.91%)
Oct 27, 2016 4.380 4.420 4.360 4.410 2,043,368 +0.04(+0.92%)
Oct 26, 2016 4.320 4.390 4.320 4.370 2,911,663 +0.00(+0.00%)
Oct 25, 2016 4.280 4.390 4.270 4.370 8,253,085 +0.05(+1.16%)
Oct 24, 2016 4.290 4.320 4.270 4.320 2,327,720 +0.08(+1.89%)
Oct 21, 2016 4.170 4.240 4.160 4.240 2,462,988 +0.02(+0.47%)
Oct 20, 2016 4.200 4.237 4.190 4.220 1,167,008 +0.03(+0.72%)
Oct 19, 2016 4.170 4.210 4.160 4.190 1,066,353 +0.04(+0.96%)
Oct 18, 2016 4.150 4.170 4.130 4.150 1,374,522 +0.03(+0.73%)
Oct 17, 2016 4.150 4.160 4.100 4.120 1,384,776 +0.06(+1.48%)
Oct 14, 2016 4.130 4.160 4.060 4.060 1,611,715 +0.04(+1.00%)
Oct 13, 2016 4.040 4.056 4.000 4.020 2,686,602 -0.20(-4.74%)
Oct 12, 2016 4.260 4.290 4.200 4.220 5,609,553 +0.13(+3.18%)
Oct 11, 2016 4.130 4.140 4.070 4.090 2,052,558 +0.01(+0.25%)
Oct 10, 2016 4.100 4.120 4.080 4.080 3,347,563 -0.04(-0.97%)
Oct 07, 2016 4.170 4.180 4.080 4.120 1,454,232 -0.03(-0.72%)
Oct 06, 2016 4.210 4.220 4.130 4.150 2,080,100 +0.05(+1.22%)
Oct 05, 2016 4.100 4.120 4.050 4.100 2,783,064 +0.22(+5.67%)
Oct 04, 2016 3.900 3.910 3.860 3.880 1,497,233 +0.03(+0.78%)
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.