Aegon N.V. (NY: AEG )

4.480 USD -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.260 8.285 8.200 8.220 640,458 -0.12(-1.44%)
Sep 29, 2014 8.350 8.376 8.310 8.340 687,914 -0.04(-0.48%)
Sep 26, 2014 8.360 8.405 8.320 8.380 494,374 +0.01(+0.12%)
Sep 25, 2014 8.460 8.480 8.350 8.370 690,271 -0.10(-1.18%)
Sep 24, 2014 8.410 8.480 8.400 8.470 704,824 -0.03(-0.35%)
Sep 23, 2014 8.540 8.590 8.490 8.500 929,338 -0.02(-0.23%)
Sep 22, 2014 8.540 8.550 8.490 8.520 762,414 +0.00(+0.00%)
Sep 19, 2014 8.570 8.590 8.481 8.520 1,068,028 +0.00(+0.00%)
Sep 18, 2014 8.510 8.570 8.500 8.520 995,498 +0.11(+1.31%)
Sep 17, 2014 8.480 8.500 8.400 8.410 903,149 -0.05(-0.59%)
Sep 16, 2014 8.430 8.500 8.420 8.460 1,391,273 +0.04(+0.48%)
Sep 15, 2014 8.390 8.440 8.370 8.420 1,231,717 +0.13(+1.57%)
Sep 12, 2014 8.250 8.320 8.250 8.290 833,549 +0.07(+0.85%)
Sep 11, 2014 8.250 8.260 8.200 8.220 562,003 -0.08(-0.96%)
Sep 10, 2014 8.250 8.300 8.250 8.300 631,151 +0.08(+0.97%)
Sep 09, 2014 8.260 8.270 8.210 8.220 992,103 -0.01(-0.12%)
Sep 08, 2014 8.290 8.300 8.220 8.230 545,154 -0.06(-0.72%)
Sep 05, 2014 8.270 8.290 8.220 8.290 593,452 +0.09(+1.10%)
Sep 04, 2014 8.290 8.320 8.170 8.200 865,672 -0.05(-0.61%)
Sep 03, 2014 8.280 8.320 8.250 8.250 1,181,397 +0.19(+2.36%)
Sep 02, 2014 7.990 8.060 7.980 8.060 876,802 +0.13(+1.64%)
Aug 29, 2014 7.950 7.930 7.930 7.930 608,900 +0.00(+0.00%)
Aug 28, 2014 7.890 7.940 7.880 7.930 739,287 -0.07(-0.88%)
Aug 27, 2014 7.980 8.000 7.950 8.000 874,222 +0.09(+1.14%)
Aug 26, 2014 7.880 7.965 7.850 7.910 1,272,468 +0.18(+2.33%)
Aug 25, 2014 7.710 7.740 7.697 7.730 1,145,474 +0.05(+0.65%)
Aug 22, 2014 7.700 7.720 7.660 7.680 725,509 -0.04(-0.52%)
Aug 21, 2014 7.620 7.740 7.600 7.720 1,016,096 -0.09(-1.15%)
Aug 20, 2014 7.800 7.830 7.790 7.810 1,049,099 -0.03(-0.38%)
Aug 19, 2014 7.820 7.850 7.790 7.840 1,307,515 +0.03(+0.38%)
Aug 18, 2014 7.790 7.820 7.758 7.810 1,193,537 -0.02(-0.26%)
Aug 15, 2014 7.840 7.890 7.740 7.830 980,234 +0.09(+1.16%)
Aug 14, 2014 7.810 7.830 7.710 7.740 1,303,894 -0.22(-2.76%)
Aug 13, 2014 7.960 8.000 7.948 7.960 492,633 +0.01(+0.13%)
Aug 12, 2014 7.950 7.980 7.925 7.950 333,789 +0.00(+0.00%)
Aug 11, 2014 7.930 8.000 7.920 7.950 575,971 +0.07(+0.89%)
Aug 08, 2014 7.810 7.870 7.770 7.880 611,906 +0.08(+1.03%)
Aug 07, 2014 7.950 7.970 7.790 7.800 903,308 -0.19(-2.38%)
Aug 06, 2014 7.970 8.020 7.950 7.990 1,874,517 -0.03(-0.37%)
Aug 05, 2014 8.160 8.170 7.990 8.020 1,222,649 -0.11(-1.35%)
Aug 04, 2014 8.140 8.146 8.040 8.130 691,959 -0.04(-0.49%)
Aug 01, 2014 8.200 8.240 8.130 8.170 1,324,668 +0.05(+0.62%)
Jul 31, 2014 8.240 8.280 8.100 8.120 1,184,017 -0.22(-2.64%)
Jul 30, 2014 8.370 8.380 8.280 8.340 1,106,149 +0.06(+0.72%)
Jul 29, 2014 8.320 8.330 8.270 8.280 853,229 -0.07(-0.84%)
Jul 28, 2014 8.360 8.380 8.300 8.350 1,453,714 -0.02(-0.24%)
Jul 25, 2014 8.430 8.440 8.350 8.370 751,165 -0.05(-0.59%)
Jul 24, 2014 8.420 8.460 8.400 8.420 759,940 +0.12(+1.45%)
Jul 23, 2014 8.350 8.360 8.290 8.300 644,470 -0.07(-0.84%)
Jul 22, 2014 8.370 8.390 8.340 8.370 897,029 -0.07(-0.83%)
Jul 21, 2014 8.480 8.480 8.440 8.440 625,760 -0.13(-1.52%)
Jul 18, 2014 8.515 8.580 8.500 8.570 503,659 +0.08(+0.94%)
Jul 17, 2014 8.600 8.670 8.480 8.490 886,033 -0.23(-2.64%)
Jul 16, 2014 8.750 8.750 8.710 8.720 546,883 +0.07(+0.81%)
Jul 15, 2014 8.660 8.705 8.580 8.650 760,076 -0.08(-0.92%)
Jul 14, 2014 8.720 8.770 8.700 8.730 497,240 +0.06(+0.69%)
Jul 11, 2014 8.600 8.690 8.576 8.670 559,157 -0.05(-0.57%)
Jul 10, 2014 8.650 8.740 8.603 8.720 549,693 -0.08(-0.91%)
Jul 09, 2014 8.760 8.810 8.740 8.800 461,966 +0.04(+0.46%)
Jul 08, 2014 8.810 8.810 8.720 8.760 1,078,678 -0.13(-1.46%)
Jul 07, 2014 8.860 8.900 8.820 8.890 1,172,531 -0.13(-1.44%)
Jul 03, 2014 8.920 9.020 9.020 9.020 830,900 +0.25(+2.85%)
Jul 02, 2014 8.810 8.840 8.770 8.770 999,190 -0.05(-0.57%)
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.