Aegon N.V. ADR (NY: AEG )

4.470 USD -0.350 (-7.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.870 6.920 6.830 6.870 2,850,691 -0.21(-2.97%)
May 30, 2013 6.980 7.100 6.955 7.080 2,367,040 +0.35(+5.20%)
May 29, 2013 6.670 6.760 6.640 6.730 1,507,447 +0.21(+3.22%)
May 28, 2013 6.540 6.620 6.480 6.520 876,620 +0.10(+1.56%)
May 24, 2013 6.360 6.430 6.330 6.420 872,921 -0.03(-0.47%)
May 23, 2013 6.340 6.500 6.320 6.450 1,257,512 +0.03(+0.47%)
May 22, 2013 6.440 6.560 6.370 6.420 1,553,937 +0.01(+0.16%)
May 21, 2013 6.410 6.460 6.350 6.410 1,020,447 -0.15(-2.29%)
May 20, 2013 6.500 6.570 6.470 6.560 1,278,091 +0.06(+0.92%)
May 17, 2013 6.430 6.510 6.410 6.500 1,824,525 +0.03(+0.46%)
May 16, 2013 6.490 6.510 6.420 6.470 1,384,037 -0.03(-0.46%)
May 15, 2013 6.460 6.520 6.450 6.500 1,522,357 +0.02(+0.31%)
May 13, 2013 6.440 6.480 6.400 6.480 1,239,186 -0.04(-0.61%)
May 10, 2013 6.480 6.560 6.400 6.520 5,585,010 -0.06(-0.91%)
May 09, 2013 6.530 6.630 6.520 6.580 3,520,151 -0.04(-0.60%)
May 08, 2013 6.620 6.650 6.510 6.620 3,487,891 -0.22(-3.22%)
May 07, 2013 6.840 6.870 6.770 6.840 1,081,624 +0.00(+0.00%)
May 06, 2013 6.800 6.850 6.750 6.840 1,155,304 +0.05(+0.74%)
May 03, 2013 6.700 6.800 6.640 6.790 1,065,343 +0.15(+2.26%)
May 02, 2013 6.540 6.660 6.510 6.640 2,197,358 -0.04(-0.60%)
May 01, 2013 6.750 6.760 6.650 6.680 2,212,423 -0.08(-1.18%)
Apr 30, 2013 6.620 6.760 6.580 6.760 3,388,164 +0.18(+2.74%)
Apr 29, 2013 6.550 6.590 6.520 6.580 763,241 +0.13(+2.02%)
Apr 26, 2013 6.410 6.450 6.350 6.450 924,803 +0.10(+1.57%)
Apr 25, 2013 6.330 6.430 6.320 6.350 1,035,664 +0.08(+1.28%)
Apr 24, 2013 6.190 6.290 6.190 6.270 561,437 +0.08(+1.29%)
Apr 23, 2013 6.050 6.190 6.040 6.190 843,496 +0.27(+4.56%)
Apr 22, 2013 5.910 5.940 5.810 5.920 643,559 +0.02(+0.34%)
Apr 19, 2013 5.870 5.920 5.840 5.900 1,035,213 +0.14(+2.43%)
Apr 18, 2013 5.880 5.890 5.710 5.760 994,239 -0.14(-2.37%)
Apr 17, 2013 6.020 6.020 5.860 5.900 1,239,056 -0.28(-4.53%)
Apr 16, 2013 6.150 6.180 6.100 6.180 618,270 +0.24(+4.04%)
Apr 15, 2013 6.130 6.130 5.940 5.940 683,588 -0.19(-3.10%)
Apr 12, 2013 6.130 6.150 6.080 6.130 614,990 -0.13(-2.08%)
Apr 11, 2013 6.260 6.310 6.220 6.260 534,947 +0.03(+0.48%)
Apr 10, 2013 6.150 6.245 6.140 6.230 776,631 +0.22(+3.66%)
Apr 09, 2013 5.940 6.050 5.905 6.010 670,170 +0.02(+0.33%)
Apr 08, 2013 5.960 6.000 5.900 5.990 1,118,548 +0.02(+0.34%)
Apr 05, 2013 5.890 5.980 5.840 5.970 1,863,799 -0.08(-1.32%)
Apr 04, 2013 6.060 6.130 5.965 6.050 706,688 -0.03(-0.49%)
Apr 03, 2013 6.140 6.165 6.040 6.080 1,129,339 -0.10(-1.62%)
Apr 02, 2013 6.130 6.220 6.120 6.180 1,281,001 +0.17(+2.83%)
Apr 01, 2013 6.130 6.140 5.990 6.010 836,883 +0.00(+0.00%)
Mar 28, 2013 6.060 6.110 5.960 6.010 981,265 +0.03(+0.50%)
Mar 27, 2013 5.910 6.020 5.860 5.980 2,262,649 -0.15(-2.45%)
Mar 26, 2013 5.900 6.150 5.880 6.130 1,502,546 +0.24(+4.07%)
Mar 25, 2013 6.110 6.120 5.820 5.890 1,517,534 -0.26(-4.23%)
Mar 22, 2013 6.190 6.210 6.120 6.150 427,142 +0.03(+0.49%)
Mar 21, 2013 6.100 6.200 6.100 6.120 431,469 -0.13(-2.08%)
Mar 20, 2013 6.270 6.280 6.212 6.250 570,328 +0.09(+1.46%)
Mar 19, 2013 6.220 6.240 6.090 6.160 701,592 -0.05(-0.81%)
Mar 18, 2013 6.180 6.305 6.150 6.210 698,499 -0.17(-2.66%)
Mar 15, 2013 6.460 6.470 6.360 6.380 397,588 -0.11(-1.69%)
Mar 14, 2013 6.400 6.530 6.400 6.490 821,360 +0.19(+3.02%)
Mar 13, 2013 6.230 6.310 6.200 6.300 323,108 +0.04(+0.64%)
Mar 12, 2013 6.280 6.300 6.230 6.260 452,395 +0.02(+0.32%)
Mar 11, 2013 6.160 6.240 6.154 6.240 987,010 -0.02(-0.32%)
Mar 08, 2013 6.240 6.280 6.190 6.260 879,694 +0.07(+1.13%)
Mar 07, 2013 6.150 6.200 6.140 6.190 416,614 +0.06(+0.98%)
Mar 06, 2013 6.170 6.180 6.085 6.130 875,782 +0.15(+2.51%)
Mar 05, 2013 6.010 6.040 5.970 5.980 746,014 +0.17(+2.93%)
Mar 04, 2013 5.750 5.820 5.730 5.810 880,179 -0.03(-0.51%)
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.