Aegon N.V. ADR (NY: AEG )

5.110 USD +0.010 (+0.20%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.710 4.730 4.671 4.720 1,419,290 -0.01(-0.21%)
May 27, 2021 4.690 4.730 4.660 4.730 2,001,836 +0.10(+2.16%)
May 26, 2021 4.600 4.640 4.570 4.630 867,621 +0.00(+0.00%)
May 25, 2021 4.720 4.740 4.620 4.630 3,086,938 -0.08(-1.70%)
May 24, 2021 4.690 4.710 4.670 4.710 891,018 -0.02(-0.42%)
May 21, 2021 4.700 4.730 4.660 4.730 1,222,281 +0.03(+0.64%)
May 20, 2021 4.710 4.730 4.660 4.700 1,680,566 -0.04(-0.84%)
May 19, 2021 4.730 4.775 4.660 4.740 2,480,110 -0.09(-1.86%)
May 18, 2021 4.870 4.890 4.830 4.830 1,318,115 -0.01(-0.21%)
May 17, 2021 4.830 4.865 4.805 4.840 2,441,896 -0.05(-1.02%)
May 14, 2021 4.860 4.910 4.850 4.890 1,269,848 +0.04(+0.82%)
May 13, 2021 4.820 4.870 4.780 4.850 2,992,997 -0.11(-2.22%)
May 12, 2021 4.970 5.080 4.940 4.960 4,424,878 +0.26(+5.53%)
May 11, 2021 4.690 4.748 4.670 4.700 2,290,134 -0.04(-0.84%)
May 10, 2021 4.780 4.820 4.730 4.740 1,868,959 -0.06(-1.25%)
May 07, 2021 4.710 4.820 4.705 4.800 2,006,705 +0.11(+2.35%)
May 06, 2021 4.660 4.690 4.610 4.690 1,835,845 +0.02(+0.43%)
May 05, 2021 4.640 4.700 4.600 4.670 2,074,132 +0.11(+2.41%)
May 04, 2021 4.610 4.635 4.530 4.560 1,817,473 -0.09(-1.94%)
May 03, 2021 4.660 4.680 4.630 4.650 1,125,995 +0.06(+1.31%)
Apr 30, 2021 4.640 4.650 4.583 4.590 1,559,200 -0.10(-2.13%)
Apr 29, 2021 4.700 4.710 4.640 4.690 1,377,674 +0.04(+0.86%)
Apr 28, 2021 4.620 4.650 4.610 4.650 951,568 +0.06(+1.31%)
Apr 27, 2021 4.570 4.600 4.550 4.590 1,088,363 +0.00(+0.00%)
Apr 26, 2021 4.590 4.640 4.570 4.590 1,943,146 +0.08(+1.77%)
Apr 23, 2021 4.440 4.530 4.420 4.510 1,693,000 +0.10(+2.27%)
Apr 22, 2021 4.450 4.465 4.390 4.410 1,949,341 -0.13(-2.86%)
Apr 21, 2021 4.450 4.540 4.430 4.540 1,490,698 +0.06(+1.34%)
Apr 20, 2021 4.570 4.570 4.460 4.480 2,930,837 -0.15(-3.24%)
Apr 19, 2021 4.640 4.665 4.620 4.630 2,542,274 +0.01(+0.22%)
Apr 16, 2021 4.590 4.630 4.580 4.620 759,500 +0.03(+0.65%)
Apr 15, 2021 4.620 4.620 4.560 4.590 1,283,260 -0.07(-1.50%)
Apr 14, 2021 4.620 4.690 4.620 4.660 1,559,522 +0.05(+1.08%)
Apr 13, 2021 4.640 4.640 4.595 4.610 1,427,701 -0.10(-2.12%)
Apr 12, 2021 4.720 4.740 4.680 4.710 1,013,942 +0.01(+0.21%)
Apr 09, 2021 4.720 4.730 4.680 4.700 991,400 -0.03(-0.63%)
Apr 08, 2021 4.730 4.740 4.680 4.730 1,119,432 -0.09(-1.87%)
Apr 07, 2021 4.840 4.860 4.780 4.820 1,121,654 +0.01(+0.21%)
Apr 06, 2021 4.860 4.885 4.790 4.810 1,481,407 -0.01(-0.21%)
Apr 05, 2021 4.830 4.860 4.800 4.820 924,882 +0.04(+0.84%)
Apr 01, 2021 4.760 4.790 4.720 4.780 1,250,100 +0.05(+1.06%)
Mar 31, 2021 4.780 4.789 4.705 4.730 2,252,036 -0.09(-1.87%)
Mar 30, 2021 4.770 4.850 4.770 4.820 1,890,240 +0.14(+2.99%)
Mar 29, 2021 4.710 4.755 4.670 4.680 2,776,614 -0.02(-0.43%)
Mar 26, 2021 4.720 4.767 4.650 4.700 1,882,100 -0.03(-0.63%)
Mar 25, 2021 4.570 4.740 4.550 4.730 4,200,214 +0.17(+3.73%)
Mar 24, 2021 4.510 4.620 4.510 4.560 2,824,671 +0.06(+1.33%)
Mar 23, 2021 4.570 4.595 4.494 4.500 2,495,568 -0.18(-3.85%)
Mar 22, 2021 4.750 4.750 4.675 4.680 1,697,259 -0.15(-3.11%)
Mar 19, 2021 4.860 4.890 4.760 4.830 4,709,900 -0.03(-0.62%)
Mar 18, 2021 4.860 4.970 4.845 4.860 2,932,455 -0.01(-0.21%)
Mar 17, 2021 4.820 4.880 4.800 4.870 2,665,471 +0.01(+0.21%)
Mar 16, 2021 4.910 4.920 4.810 4.860 1,973,179 -0.07(-1.42%)
Mar 15, 2021 4.910 4.930 4.850 4.930 1,897,425 -0.06(-1.20%)
Mar 12, 2021 4.960 5.007 4.960 4.990 1,672,700 +0.05(+1.01%)
Mar 11, 2021 4.930 4.970 4.890 4.940 2,006,631 -0.12(-2.37%)
Mar 10, 2021 5.040 5.080 5.000 5.060 2,769,433 +0.02(+0.40%)
Mar 09, 2021 5.000 5.110 4.970 5.040 4,096,422 +0.01(+0.20%)
Mar 08, 2021 4.980 5.090 4.970 5.030 4,151,966 +0.13(+2.65%)
Mar 05, 2021 4.940 4.940 4.790 4.900 3,660,900 -0.01(-0.20%)
Mar 04, 2021 4.950 4.980 4.820 4.910 3,856,730 -0.10(-2.00%)
Mar 03, 2021 4.960 5.040 4.950 5.010 2,667,696 +0.17(+3.51%)
Mar 02, 2021 4.850 4.890 4.830 4.840 2,054,897 -0.02(-0.41%)
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.