Aegon N.V. ADR (NY: AEG )

5.220 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.960 4.985 4.940 4.950 978,100 +0.03(+0.61%)
Jun 27, 2019 4.980 4.980 4.910 4.920 1,155,269 +0.06(+1.23%)
Jun 26, 2019 4.870 4.900 4.840 4.860 972,987 +0.03(+0.62%)
Jun 25, 2019 4.870 4.880 4.830 4.830 644,117 -0.05(-1.02%)
Jun 24, 2019 4.880 4.910 4.850 4.880 1,049,622 +0.05(+1.04%)
Jun 21, 2019 4.890 4.920 4.830 4.830 1,546,300 -0.07(-1.43%)
Jun 20, 2019 4.910 4.915 4.860 4.900 1,258,878 +0.05(+1.03%)
Jun 19, 2019 4.910 4.910 4.850 4.850 1,248,254 +0.09(+1.89%)
Jun 18, 2019 4.700 4.780 4.700 4.760 683,299 +0.07(+1.49%)
Jun 17, 2019 4.730 4.750 4.690 4.690 1,822,847 -0.01(-0.21%)
Jun 14, 2019 4.700 4.720 4.670 4.700 641,100 -0.04(-0.84%)
Jun 13, 2019 4.750 4.780 4.730 4.740 710,907 -0.01(-0.21%)
Jun 12, 2019 4.800 4.800 4.740 4.750 757,165 -0.09(-1.86%)
Jun 11, 2019 4.880 4.900 4.840 4.840 2,179,960 +0.06(+1.26%)
Jun 10, 2019 4.800 4.820 4.770 4.780 848,646 +0.01(+0.21%)
Jun 07, 2019 4.760 4.800 4.750 4.770 1,578,700 +0.11(+2.36%)
Jun 06, 2019 4.680 4.700 4.610 4.660 1,089,475 -0.02(-0.43%)
Jun 05, 2019 4.720 4.720 4.660 4.680 1,373,968 -0.06(-1.27%)
Jun 04, 2019 4.710 4.750 4.690 4.740 2,597,244 +0.20(+4.41%)
Jun 03, 2019 4.490 4.550 4.480 4.540 1,549,670 -0.02(-0.44%)
May 31, 2019 4.550 4.590 4.540 4.560 1,911,600 -0.05(-1.08%)
May 30, 2019 4.640 4.670 4.580 4.610 1,194,229 -0.02(-0.43%)
May 29, 2019 4.570 4.630 4.560 4.630 1,506,506 +0.02(+0.43%)
May 28, 2019 4.680 4.690 4.610 4.610 1,285,114 -0.06(-1.28%)
May 24, 2019 4.680 4.700 4.660 4.670 741,400 +0.08(+1.74%)
May 23, 2019 4.560 4.610 4.540 4.590 1,350,243 -0.12(-2.55%)
May 22, 2019 4.680 4.745 4.660 4.710 1,911,597 -0.05(-1.05%)
May 21, 2019 4.750 4.790 4.710 4.760 1,869,487 -0.03(-0.63%)
May 20, 2019 4.710 4.810 4.700 4.790 2,979,077 +0.03(+0.63%)
May 17, 2019 4.730 4.790 4.720 4.760 1,496,200 -0.03(-0.63%)
May 16, 2019 4.740 4.820 4.740 4.790 1,358,925 +0.05(+1.05%)
May 15, 2019 4.650 4.740 4.610 4.740 2,296,560 +0.05(+1.07%)
May 14, 2019 4.670 4.740 4.650 4.690 1,923,918 +0.04(+0.86%)
May 13, 2019 4.700 4.720 4.640 4.650 2,367,451 -0.23(-4.71%)
May 10, 2019 4.830 4.910 4.770 4.880 3,388,300 +0.04(+0.83%)
May 09, 2019 4.850 4.865 4.770 4.840 2,573,709 -0.13(-2.62%)
May 08, 2019 4.950 5.020 4.930 4.970 1,736,446 +0.02(+0.40%)
May 07, 2019 5.000 5.010 4.940 4.950 2,377,369 -0.19(-3.70%)
May 06, 2019 5.080 5.160 5.070 5.140 1,140,639 -0.09(-1.72%)
May 03, 2019 5.240 5.260 5.210 5.230 1,446,700 +0.00(+0.00%)
May 02, 2019 5.230 5.260 5.200 5.230 1,962,308 +0.07(+1.36%)
May 01, 2019 5.220 5.240 5.160 5.160 1,310,688 -0.04(-0.77%)
Apr 30, 2019 5.200 5.220 5.145 5.200 731,650 +0.02(+0.39%)
Apr 29, 2019 5.170 5.200 5.150 5.180 1,739,353 +0.02(+0.39%)
Apr 26, 2019 5.130 5.160 5.120 5.160 608,500 +0.07(+1.38%)
Apr 25, 2019 5.070 5.110 5.060 5.090 960,760 +0.01(+0.20%)
Apr 24, 2019 5.090 5.120 5.050 5.080 1,351,720 -0.02(-0.39%)
Apr 23, 2019 5.080 5.125 5.050 5.100 1,235,168 -0.08(-1.54%)
Apr 22, 2019 5.170 5.200 5.150 5.180 581,617 -0.01(-0.19%)
Apr 18, 2019 5.230 5.250 5.180 5.190 945,400 -0.09(-1.70%)
Apr 17, 2019 5.270 5.300 5.240 5.280 1,939,713 +0.10(+1.93%)
Apr 16, 2019 5.160 5.190 5.120 5.180 1,435,652 +0.09(+1.77%)
Apr 15, 2019 5.130 5.140 5.080 5.090 963,711 -0.01(-0.20%)
Apr 12, 2019 5.080 5.130 5.065 5.100 1,726,500 +0.07(+1.39%)
Apr 11, 2019 5.020 5.090 5.010 5.030 1,751,022 +0.08(+1.62%)
Apr 10, 2019 4.950 4.970 4.910 4.950 981,790 +0.00(+0.00%)
Apr 09, 2019 5.010 5.010 4.950 4.950 1,186,005 -0.06(-1.20%)
Apr 08, 2019 5.010 5.030 4.980 5.010 1,120,040 +0.00(+0.00%)
Apr 05, 2019 5.010 5.035 4.990 5.010 1,582,300 -0.01(-0.20%)
Apr 04, 2019 5.010 5.050 4.980 5.020 2,094,085 +0.00(+0.00%)
Apr 03, 2019 5.010 5.040 4.990 5.020 1,854,118 +0.06(+1.21%)
Apr 02, 2019 4.950 4.980 4.910 4.960 1,351,112 +0.01(+0.20%)
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.