Aegon N.V. ADR (NY: AEG )

4.600 USD -0.020 (-0.43%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.01 13.01 12.82 12.85 704,500 -0.43(-3.24%)
May 27, 2005 13.27 13.30 13.20 13.28 405,900 +0.19(+1.45%)
May 26, 2005 13.07 13.13 13.03 13.09 321,000 +0.02(+0.15%)
May 25, 2005 13.12 13.16 13.02 13.07 444,400 +0.10(+0.77%)
May 24, 2005 12.89 12.99 12.85 12.97 364,000 +0.10(+0.78%)
May 23, 2005 12.87 12.93 12.80 12.87 358,600 +0.04(+0.31%)
May 20, 2005 12.76 12.83 12.71 12.83 577,500 -0.03(-0.23%)
May 19, 2005 12.84 12.89 12.78 12.86 575,000 +0.26(+2.06%)
May 18, 2005 12.49 12.67 12.45 12.60 573,800 +0.19(+1.53%)
May 17, 2005 12.28 12.42 12.25 12.41 472,200 +0.04(+0.32%)
May 16, 2005 12.28 12.39 12.25 12.37 652,200 +0.18(+1.48%)
May 13, 2005 12.32 12.34 12.14 12.19 594,400 -0.23(-1.85%)
May 12, 2005 12.57 12.61 12.42 12.42 426,800 -0.15(-1.19%)
May 11, 2005 12.57 12.62 12.42 12.57 503,200 +0.04(+0.32%)
May 10, 2005 12.57 12.62 12.52 12.53 418,300 -0.36(-2.79%)
May 09, 2005 12.87 12.89 12.76 12.89 403,600 +0.09(+0.70%)
May 06, 2005 12.85 13.00 12.75 12.80 419,600 -0.11(-0.85%)
May 05, 2005 13.03 13.07 12.83 12.91 368,200 +0.15(+1.18%)
May 04, 2005 12.49 12.77 12.49 12.76 396,400 +0.30(+2.41%)
May 03, 2005 12.41 12.53 12.40 12.46 363,200 -0.03(-0.24%)
May 02, 2005 12.47 12.54 12.42 12.49 496,400 -0.07(-0.56%)
Apr 29, 2005 12.59 12.60 12.39 12.56 430,000 +0.16(+1.29%)
Apr 28, 2005 12.48 12.56 12.36 12.40 359,700 -0.21(-1.67%)
Apr 27, 2005 12.53 12.65 12.46 12.61 353,900 +0.08(+0.64%)
Apr 26, 2005 12.61 12.64 12.53 12.53 403,200 -0.13(-1.03%)
Apr 25, 2005 12.62 12.66 12.53 12.66 376,500 -0.28(-2.16%)
Apr 22, 2005 12.90 13.04 12.87 12.94 369,300 -0.06(-0.46%)
Apr 21, 2005 12.94 13.02 12.83 13.00 270,300 +0.17(+1.33%)
Apr 20, 2005 12.90 13.00 12.80 12.83 500,600 -0.31(-2.36%)
Apr 19, 2005 13.10 13.17 13.04 13.14 554,900 +0.08(+0.61%)
Apr 18, 2005 13.01 13.10 12.94 13.06 478,800 +0.05(+0.38%)
Apr 15, 2005 13.11 13.20 13.00 13.01 754,800 -0.16(-1.21%)
Apr 14, 2005 13.25 13.35 13.13 13.17 289,500 -0.02(-0.15%)
Apr 13, 2005 13.31 13.41 13.17 13.19 241,300 -0.22(-1.64%)
Apr 12, 2005 13.30 13.44 13.16 13.41 454,500 -0.02(-0.15%)
Apr 11, 2005 13.39 13.49 13.30 13.43 246,400 +0.16(+1.21%)
Apr 08, 2005 13.22 13.34 13.19 13.27 196,100 -0.09(-0.67%)
Apr 07, 2005 13.30 13.39 13.26 13.36 330,300 +0.06(+0.45%)
Apr 06, 2005 13.17 13.37 13.16 13.30 346,500 +0.02(+0.15%)
Apr 05, 2005 13.25 13.35 13.19 13.28 596,800 +0.00(+0.00%)
Apr 04, 2005 13.17 13.34 13.04 13.28 601,100 +0.06(+0.45%)
Apr 01, 2005 13.47 13.52 13.20 13.22 556,400 -0.24(-1.78%)
Mar 31, 2005 13.51 13.55 13.43 13.46 484,300 -0.08(-0.59%)
Mar 30, 2005 13.44 13.66 13.43 13.54 310,900 +0.12(+0.89%)
Mar 29, 2005 13.44 13.64 13.39 13.42 309,100 -0.10(-0.74%)
Mar 28, 2005 13.42 13.61 13.42 13.52 284,500 +0.02(+0.15%)
Mar 24, 2005 13.50 13.70 13.50 13.50 275,000 -0.10(-0.74%)
Mar 23, 2005 13.48 13.66 13.45 13.60 293,500 +0.07(+0.52%)
Mar 22, 2005 13.59 13.82 13.41 13.53 422,200 -0.18(-1.31%)
Mar 21, 2005 13.77 13.85 13.61 13.71 381,800 -0.24(-1.72%)
Mar 18, 2005 13.93 13.96 13.72 13.95 527,000 -0.10(-0.71%)
Mar 17, 2005 13.90 14.11 13.89 14.05 481,200 -0.16(-1.13%)
Mar 16, 2005 14.27 14.30 14.17 14.21 382,200 -0.25(-1.73%)
Mar 15, 2005 14.60 14.60 14.42 14.46 313,300 -0.02(-0.14%)
Mar 14, 2005 14.45 14.50 14.36 14.48 277,600 +0.03(+0.21%)
Mar 11, 2005 14.53 14.57 14.42 14.45 298,800 -0.12(-0.82%)
Mar 10, 2005 14.61 14.64 14.46 14.57 360,700 +0.09(+0.62%)
Mar 09, 2005 14.36 14.59 14.36 14.48 325,900 +0.06(+0.42%)
Mar 08, 2005 14.43 14.47 14.37 14.42 282,900 +0.11(+0.77%)
Mar 07, 2005 14.35 14.43 14.30 14.31 268,800 -0.03(-0.21%)
Mar 04, 2005 14.25 14.45 14.22 14.34 331,400 +0.23(+1.63%)
Mar 03, 2005 14.14 14.18 14.02 14.11 468,300 -0.23(-1.60%)
Mar 02, 2005 14.22 14.50 14.18 14.34 458,400 -0.07(-0.49%)
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.