Aegon N.V. ADR (NY: AEG )

4.180 USD -0.080 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.470 3.702 3.430 3.530 0 -0.19(-5.11%)
Feb 26, 2009 3.940 4.100 3.720 3.720 1,415,876 +0.14(+3.91%)
Feb 25, 2009 3.630 3.670 3.330 3.580 1,403,705 -0.42(-10.50%)
Feb 24, 2009 3.510 4.020 3.430 4.000 2,489,974 +0.12(+3.09%)
Feb 23, 2009 4.210 4.210 3.850 3.880 3,569,671 -0.41(-9.56%)
Feb 20, 2009 3.980 4.300 3.980 4.290 0 +0.00(+0.00%)
Feb 19, 2009 4.400 4.420 4.240 4.290 2,279,619 +0.16(+3.87%)
Feb 18, 2009 4.300 4.300 4.030 4.130 1,494,758 +0.12(+2.99%)
Feb 17, 2009 4.270 4.270 4.000 4.010 1,666,507 -1.00(-19.96%)
Feb 13, 2009 5.030 5.140 4.970 5.010 1,123,751 -0.18(-3.47%)
Feb 12, 2009 4.900 5.250 4.820 5.190 4,313,420 +0.19(+3.80%)
Feb 11, 2009 5.150 5.180 4.910 5.000 1,626,953 -0.06(-1.19%)
Feb 10, 2009 5.620 5.720 4.900 5.060 2,059,698 -0.85(-14.38%)
Feb 09, 2009 5.880 5.990 5.780 5.910 549,226 +0.27(+4.79%)
Feb 06, 2009 5.340 5.750 5.340 5.640 848,828 +0.46(+8.88%)
Feb 05, 2009 5.010 5.210 4.890 5.180 785,622 +0.11(+2.17%)
Feb 04, 2009 5.300 5.440 5.040 5.070 831,135 -0.28(-5.23%)
Feb 03, 2009 5.180 5.360 5.070 5.350 769,847 +0.27(+5.31%)
Feb 02, 2009 5.040 5.160 4.950 5.080 1,098,777 -0.10(-1.93%)
Jan 30, 2009 5.390 5.590 5.180 5.180 0 -0.42(-7.50%)
Jan 29, 2009 5.430 5.600 5.130 5.600 1,361,487 -0.39(-6.51%)
Jan 28, 2009 5.750 6.000 5.720 5.990 806,294 +0.74(+14.10%)
Jan 27, 2009 5.170 5.260 5.070 5.250 880,018 +0.15(+2.94%)
Jan 26, 2009 5.240 5.480 4.970 5.100 1,508,819 +0.63(+14.09%)
Jan 23, 2009 4.490 4.510 4.150 4.470 2,190,743 -0.30(-6.29%)
Jan 22, 2009 4.570 4.900 4.530 4.770 1,491,322 -0.43(-8.27%)
Jan 21, 2009 4.620 5.200 4.570 5.200 1,462,751 +0.53(+11.35%)
Jan 20, 2009 4.850 4.920 4.620 4.670 1,109,968 -0.86(-15.55%)
Jan 16, 2009 5.600 5.630 5.290 5.530 0 +0.13(+2.41%)
Jan 15, 2009 5.460 5.560 5.070 5.400 1,384,926 -0.30(-5.26%)
Jan 14, 2009 6.030 6.050 5.552 5.700 855,451 -0.71(-11.08%)
Jan 13, 2009 6.410 6.600 6.320 6.410 677,673 -0.44(-6.42%)
Jan 12, 2009 6.950 6.950 6.720 6.850 603,192 -0.30(-4.20%)
Jan 09, 2009 7.200 7.220 6.940 7.150 623,832 +0.05(+0.70%)
Jan 08, 2009 6.940 7.100 6.820 7.100 660,314 +0.13(+1.87%)
Jan 07, 2009 7.240 7.300 6.910 6.970 495,602 -0.24(-3.33%)
Jan 06, 2009 7.030 8.000 7.000 7.210 656,602 +0.38(+5.56%)
Jan 05, 2009 6.560 6.970 6.520 6.830 762,699 +0.33(+5.08%)
Jan 02, 2009 6.300 6.540 6.200 6.500 0 +0.45(+7.44%)
Jan 01, 2009 6.200 6.550 6.050 6.050 0 +0.00(+0.00%)
Dec 31, 2008 6.200 6.550 6.050 6.050 1,236,338 -0.46(-7.07%)
Dec 30, 2008 6.080 6.530 6.040 6.510 1,005,485 +0.42(+6.90%)
Dec 29, 2008 6.320 6.362 6.050 6.090 718,148 -0.43(-6.60%)
Dec 26, 2008 6.040 6.630 6.040 6.520 0 +0.12(+1.87%)
Dec 24, 2008 6.840 6.840 6.190 6.400 312,406 -0.18(-2.74%)
Dec 23, 2008 6.610 6.716 6.500 6.580 896,752 +0.10(+1.54%)
Dec 22, 2008 6.660 6.690 6.330 6.480 885,872 -0.30(-4.42%)
Dec 19, 2008 6.700 6.901 6.700 6.780 818,047 +0.16(+2.42%)
Dec 18, 2008 6.770 7.090 6.580 6.620 1,011,649 -0.34(-4.89%)
Dec 17, 2008 6.490 6.960 6.420 6.960 1,570,643 -0.18(-2.52%)
Dec 16, 2008 6.320 7.140 6.290 7.140 1,533,754 +0.72(+11.21%)
Dec 15, 2008 6.500 6.610 6.300 6.420 1,116,668 -0.38(-5.59%)
Dec 12, 2008 6.270 6.800 6.230 6.800 0 +0.25(+3.82%)
Dec 11, 2008 6.780 6.978 6.550 6.550 1,888,665 -0.82(-11.13%)
Dec 10, 2008 6.980 7.450 6.961 7.370 1,713,565 +0.82(+12.52%)
Dec 09, 2008 6.320 6.900 6.200 6.550 1,610,778 +0.35(+5.65%)
Dec 08, 2008 5.870 6.270 5.790 6.200 1,698,811 +0.92(+17.42%)
Dec 05, 2008 4.940 5.280 4.900 5.280 0 +0.26(+5.18%)
Dec 04, 2008 4.940 5.200 4.900 5.020 1,127,143 +0.22(+4.58%)
Dec 03, 2008 4.660 4.840 4.251 4.800 768,064 +0.17(+3.67%)
Dec 02, 2008 4.370 4.680 4.260 4.630 801,089 +0.47(+11.30%)
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.