Aegon N.V. (NY: AEG )

4.740 USD -0.060 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.150 5.160 5.080 5.110 2,175,073 -0.08(-1.54%)
Jun 29, 2017 5.180 5.210 5.120 5.190 3,333,231 +0.22(+4.43%)
Jun 28, 2017 4.910 4.980 4.895 4.970 2,740,999 +0.05(+1.02%)
Jun 27, 2017 4.870 4.920 4.865 4.920 1,116,420 +0.02(+0.41%)
Jun 26, 2017 4.950 4.950 4.890 4.900 1,740,346 +0.03(+0.62%)
Jun 23, 2017 4.840 4.890 4.820 4.870 1,268,934 -0.03(-0.61%)
Jun 22, 2017 4.880 4.910 4.860 4.900 1,150,031 -0.01(-0.20%)
Jun 21, 2017 4.870 4.930 4.860 4.910 1,664,568 -0.03(-0.61%)
Jun 20, 2017 5.000 5.010 4.930 4.940 1,217,993 -0.09(-1.79%)
Jun 19, 2017 5.040 5.050 5.010 5.030 4,025,835 +0.00(+0.00%)
Jun 16, 2017 4.970 5.030 4.960 5.030 806,937 +0.05(+1.00%)
Jun 15, 2017 4.960 5.000 4.940 4.980 1,363,189 -0.11(-2.16%)
Jun 14, 2017 5.120 5.120 5.060 5.090 1,383,252 -0.03(-0.59%)
Jun 13, 2017 5.140 5.150 5.120 5.120 988,306 +0.02(+0.39%)
Jun 12, 2017 5.110 5.130 5.070 5.100 1,698,274 +0.04(+0.79%)
Jun 09, 2017 4.990 5.080 4.990 5.060 2,156,201 +0.13(+2.64%)
Jun 08, 2017 4.900 4.950 4.895 4.930 1,211,286 +0.06(+1.23%)
Jun 07, 2017 4.900 4.920 4.850 4.870 1,156,946 +0.01(+0.21%)
Jun 06, 2017 4.820 4.870 4.810 4.860 4,143,078 -0.09(-1.82%)
Jun 05, 2017 4.930 4.960 4.900 4.950 2,023,622 -0.01(-0.20%)
Jun 02, 2017 5.020 5.040 4.960 4.960 1,115,024 -0.09(-1.78%)
Jun 01, 2017 5.000 5.080 4.990 5.050 1,650,823 +0.10(+2.02%)
May 31, 2017 4.950 4.970 4.920 4.950 1,900,814 +0.02(+0.41%)
May 30, 2017 4.960 4.960 4.910 4.930 2,049,784 +0.02(+0.41%)
May 26, 2017 4.920 4.930 4.890 4.910 1,576,349 -0.04(-0.81%)
May 25, 2017 4.950 4.970 4.930 4.950 1,320,529 -0.02(-0.40%)
May 24, 2017 4.980 5.000 4.960 4.970 1,507,275 -0.03(-0.60%)
May 23, 2017 5.020 5.030 4.960 5.000 2,661,756 -0.13(-2.53%)
May 22, 2017 5.080 5.150 5.070 5.130 3,296,876 +0.20(+4.06%)
May 19, 2017 4.910 4.980 4.920 4.930 2,958,598 +0.02(+0.41%)
May 18, 2017 4.830 4.920 4.830 4.910 2,426,770 +0.07(+1.45%)
May 17, 2017 4.870 4.900 4.830 4.840 3,673,814 -0.18(-3.59%)
May 16, 2017 5.040 5.070 5.005 5.020 2,673,529 +0.00(+0.00%)
May 15, 2017 4.980 5.050 4.970 5.020 1,655,786 +0.02(+0.40%)
May 12, 2017 4.990 5.010 4.950 5.000 2,025,153 +0.04(+0.81%)
May 11, 2017 5.030 5.050 4.960 4.960 3,753,197 -0.38(-7.12%)
May 10, 2017 5.320 5.380 5.310 5.340 1,550,847 +0.01(+0.19%)
May 09, 2017 5.370 5.380 5.310 5.330 1,376,430 -0.02(-0.37%)
May 08, 2017 5.360 5.390 5.340 5.350 2,403,277 -0.05(-0.93%)
May 05, 2017 5.400 5.400 5.360 5.400 1,785,897 +0.10(+1.89%)
May 04, 2017 5.310 5.340 5.260 5.300 1,534,538 +0.12(+2.32%)
May 03, 2017 5.150 5.210 5.140 5.180 1,298,872 +0.01(+0.19%)
May 02, 2017 5.190 5.200 5.160 5.170 1,875,254 -0.07(-1.34%)
May 01, 2017 5.170 5.260 5.155 5.240 2,112,723 +0.09(+1.75%)
Apr 28, 2017 5.140 5.150 5.115 5.150 1,580,444 +0.04(+0.78%)
Apr 27, 2017 5.110 5.130 5.051 5.110 1,313,820 -0.05(-0.97%)
Apr 26, 2017 5.140 5.200 5.140 5.160 997,411 -0.04(-0.77%)
Apr 25, 2017 5.190 5.230 5.180 5.200 1,579,630 +0.01(+0.19%)
Apr 24, 2017 5.190 5.210 5.155 5.190 1,934,661 +0.23(+4.64%)
Apr 21, 2017 5.020 5.050 4.960 4.960 1,994,804 +0.04(+0.81%)
Apr 20, 2017 4.860 4.950 4.895 4.920 2,448,551 +0.06(+1.23%)
Apr 19, 2017 4.850 4.890 4.840 4.860 2,804,737 +0.07(+1.46%)
Apr 18, 2017 4.780 4.800 4.730 4.790 2,114,421 -0.11(-2.24%)
Apr 17, 2017 4.860 4.910 4.840 4.900 1,119,297 +0.07(+1.45%)
Apr 13, 2017 4.810 4.860 4.800 4.830 1,560,368 -0.06(-1.23%)
Apr 12, 2017 4.900 4.910 4.850 4.890 1,440,436 -0.04(-0.81%)
Apr 11, 2017 4.910 4.940 4.850 4.930 2,846,921 +0.02(+0.41%)
Apr 10, 2017 4.880 4.930 4.880 4.910 1,321,308 +0.02(+0.41%)
Apr 07, 2017 4.920 4.930 4.840 4.890 3,197,136 -0.11(-2.20%)
Apr 06, 2017 4.950 5.010 4.930 5.000 1,438,902 +0.04(+0.81%)
Apr 05, 2017 5.050 5.060 4.950 4.960 3,601,706 -0.11(-2.17%)
Apr 04, 2017 5.050 5.070 5.010 5.070 1,120,446 -0.02(-0.39%)
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.