Aegon N.V. (NY: AEG )

4.830 USD -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.35 18.44 18.15 18.22 501,800 +0.31(+1.73%)
Aug 30, 2007 17.74 18.08 17.72 17.91 875,400 -0.17(-0.94%)
Aug 29, 2007 17.81 18.08 17.63 18.08 636,300 +0.47(+2.67%)
Aug 28, 2007 17.95 17.97 17.56 17.61 783,400 -0.61(-3.35%)
Aug 27, 2007 18.34 18.34 18.18 18.22 1,012,900 -0.27(-1.46%)
Aug 24, 2007 18.23 18.49 18.15 18.49 414,700 +0.28(+1.54%)
Aug 23, 2007 18.33 18.34 18.01 18.21 656,900 -0.04(-0.22%)
Aug 22, 2007 18.09 18.25 18.01 18.25 956,900 +0.36(+2.01%)
Aug 21, 2007 17.87 18.00 17.77 17.89 791,800 -0.02(-0.11%)
Aug 20, 2007 18.04 18.08 17.67 17.91 781,300 -0.03(-0.17%)
Aug 17, 2007 17.59 18.14 17.56 17.94 1,007,400 +0.58(+3.34%)
Aug 16, 2007 17.11 17.43 16.76 17.36 1,461,600 +0.23(+1.34%)
Aug 15, 2007 17.35 17.71 17.09 17.13 937,800 -0.44(-2.50%)
Aug 14, 2007 17.96 18.05 17.55 17.57 1,676,600 -0.33(-1.84%)
Aug 13, 2007 18.21 18.23 17.87 17.90 1,173,400 +0.12(+0.67%)
Aug 10, 2007 17.75 17.85 17.50 17.78 1,169,800 -0.27(-1.50%)
Aug 09, 2007 18.30 18.50 18.00 18.05 5,346,900 -0.81(-4.29%)
Aug 08, 2007 18.66 18.98 18.50 18.86 2,950,700 +0.81(+4.49%)
Aug 07, 2007 17.99 18.21 17.79 18.05 786,300 +0.00(+0.00%)
Aug 06, 2007 17.84 18.05 17.60 18.05 1,156,300 +0.37(+2.09%)
Aug 03, 2007 17.85 18.08 17.66 17.68 1,216,700 -0.40(-2.21%)
Aug 02, 2007 17.99 18.14 17.88 18.08 1,010,500 +0.05(+0.28%)
Aug 01, 2007 17.87 18.18 17.50 18.03 1,313,900 -0.05(-0.28%)
Jul 31, 2007 18.34 18.43 18.05 18.08 1,061,200 +0.10(+0.56%)
Jul 30, 2007 17.82 18.04 17.73 17.98 595,100 +0.23(+1.30%)
Jul 27, 2007 17.99 18.10 17.71 17.75 933,700 -0.41(-2.26%)
Jul 26, 2007 18.35 18.43 17.88 18.16 1,044,300 -0.63(-3.35%)
Jul 25, 2007 18.84 18.84 18.56 18.79 1,110,800 +0.13(+0.70%)
Jul 24, 2007 18.82 19.03 18.57 18.66 945,100 -0.50(-2.61%)
Jul 23, 2007 19.19 19.34 19.10 19.16 641,100 +0.01(+0.05%)
Jul 20, 2007 19.38 19.45 19.06 19.15 836,900 -0.17(-0.88%)
Jul 19, 2007 19.31 19.38 19.23 19.32 410,600 +0.00(+0.00%)
Jul 18, 2007 19.34 19.42 19.07 19.32 2,987,700 -0.19(-0.97%)
Jul 17, 2007 19.58 19.62 19.48 19.51 397,500 -0.14(-0.71%)
Jul 16, 2007 19.70 19.80 19.59 19.65 455,900 -0.03(-0.15%)
Jul 13, 2007 19.65 19.73 19.62 19.68 693,700 +0.01(+0.05%)
Jul 12, 2007 19.46 19.70 19.41 19.67 612,400 +0.20(+1.03%)
Jul 11, 2007 19.35 19.57 19.33 19.47 1,082,200 -0.08(-0.41%)
Jul 10, 2007 19.80 19.92 19.49 19.55 737,500 -0.40(-2.01%)
Jul 09, 2007 20.02 20.07 19.91 19.95 465,000 +0.00(+0.00%)
Jul 06, 2007 19.87 20.01 19.82 19.95 501,700 +0.19(+0.96%)
Jul 05, 2007 19.83 19.86 19.63 19.76 516,800 -0.18(-0.90%)
Jul 03, 2007 19.91 20.00 19.90 19.94 954,600 +0.08(+0.40%)
Jul 02, 2007 19.85 19.91 19.73 19.86 1,202,900 +0.21(+1.07%)
Jun 29, 2007 19.71 19.81 19.51 19.65 318,900 -0.06(-0.30%)
Jun 28, 2007 19.64 19.85 19.62 19.71 582,100 -0.04(-0.20%)
Jun 27, 2007 19.54 19.75 19.47 19.75 395,700 +0.07(+0.36%)
Jun 26, 2007 19.83 19.88 19.64 19.68 401,100 -0.20(-1.01%)
Jun 25, 2007 19.94 20.12 19.80 19.88 594,800 -0.05(-0.25%)
Jun 22, 2007 20.12 20.16 19.86 19.93 699,900 -0.41(-2.02%)
Jun 21, 2007 20.08 20.39 19.99 20.34 692,500 +0.17(+0.84%)
Jun 20, 2007 20.49 20.51 20.10 20.17 545,800 -0.25(-1.22%)
Jun 19, 2007 20.36 20.46 20.32 20.42 384,900 +0.21(+1.04%)
Jun 18, 2007 20.31 20.38 20.16 20.21 366,900 +0.10(+0.50%)
Jun 15, 2007 20.10 20.22 20.06 20.11 812,400 +0.40(+2.03%)
Jun 14, 2007 19.60 19.79 19.60 19.71 490,300 -0.02(-0.10%)
Jun 13, 2007 19.55 19.73 19.46 19.73 746,100 +0.30(+1.54%)
Jun 12, 2007 19.59 19.70 19.40 19.43 536,700 -0.37(-1.87%)
Jun 11, 2007 19.70 19.89 19.65 19.80 520,500 -0.06(-0.30%)
Jun 08, 2007 19.76 19.86 19.52 19.86 661,867 +0.26(+1.33%)
Jun 07, 2007 19.91 20.04 19.58 19.60 811,565 -0.44(-2.20%)
Jun 06, 2007 20.37 20.37 19.98 20.04 380,600 -0.46(-2.24%)
Jun 05, 2007 20.62 20.65 20.36 20.50 490,800 -0.06(-0.29%)
Jun 04, 2007 20.45 20.58 20.45 20.56 415,900 +0.10(+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.