Aegon N.V. (NY: AEG )

4.160 USD -0.230 (-5.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.85 14.96 14.76 14.87 300,500 +0.09(+0.61%)
Feb 26, 2004 14.68 14.85 14.64 14.78 260,900 +0.00(+0.00%)
Feb 25, 2004 14.77 14.82 14.58 14.78 395,500 -0.25(-1.66%)
Feb 24, 2004 14.95 15.14 14.89 15.03 360,700 -0.16(-1.05%)
Feb 23, 2004 15.42 15.44 15.17 15.19 246,200 -0.12(-0.78%)
Feb 20, 2004 15.62 15.62 15.20 15.31 438,200 -0.19(-1.23%)
Feb 19, 2004 15.63 15.70 15.50 15.50 357,000 +0.03(+0.19%)
Feb 18, 2004 15.68 15.68 15.35 15.47 540,500 -0.28(-1.78%)
Feb 17, 2004 15.65 15.81 15.57 15.75 437,100 +0.35(+2.27%)
Feb 13, 2004 15.64 15.64 15.29 15.40 311,000 -0.35(-2.22%)
Feb 12, 2004 15.73 15.83 15.66 15.75 296,100 -0.08(-0.51%)
Feb 11, 2004 15.59 15.93 15.51 15.83 1,262,200 +0.44(+2.86%)
Feb 10, 2004 15.35 15.45 15.27 15.39 273,400 -0.10(-0.65%)
Feb 09, 2004 15.51 15.58 15.39 15.49 228,700 +0.27(+1.77%)
Feb 06, 2004 15.08 15.29 15.04 15.22 319,200 +0.12(+0.79%)
Feb 05, 2004 15.20 15.22 15.05 15.10 427,300 +0.25(+1.68%)
Feb 04, 2004 14.97 15.10 14.85 14.85 599,100 -0.31(-2.04%)
Feb 03, 2004 15.26 15.27 15.10 15.16 565,100 -0.27(-1.75%)
Feb 02, 2004 15.29 15.59 15.13 15.43 672,700 +0.18(+1.18%)
Jan 30, 2004 15.21 15.30 15.08 15.25 343,600 +0.14(+0.93%)
Jan 29, 2004 15.36 15.37 15.03 15.11 431,500 -0.37(-2.39%)
Jan 28, 2004 15.80 15.94 15.46 15.48 624,800 -0.30(-1.90%)
Jan 27, 2004 15.90 15.90 15.67 15.78 247,900 +0.02(+0.13%)
Jan 26, 2004 15.59 15.85 15.49 15.76 386,500 -0.03(-0.19%)
Jan 23, 2004 15.86 15.95 15.73 15.79 229,900 -0.20(-1.25%)
Jan 22, 2004 15.84 16.05 15.83 15.99 457,100 +0.04(+0.25%)
Jan 21, 2004 15.76 16.03 15.68 15.95 382,400 +0.25(+1.59%)
Jan 20, 2004 15.74 15.78 15.58 15.70 416,700 -0.41(-2.55%)
Jan 16, 2004 16.21 16.23 16.00 16.11 341,600 -0.01(-0.06%)
Jan 15, 2004 16.19 16.20 15.93 16.12 471,800 +0.35(+2.22%)
Jan 14, 2004 15.59 15.77 15.54 15.77 390,000 +0.50(+3.27%)
Jan 13, 2004 15.48 15.50 15.15 15.27 320,000 +0.05(+0.33%)
Jan 12, 2004 15.19 15.22 15.07 15.22 262,600 -0.11(-0.72%)
Jan 09, 2004 15.26 15.55 15.30 15.33 327,400 +0.07(+0.46%)
Jan 08, 2004 15.02 15.28 15.02 15.26 221,600 +0.37(+2.48%)
Jan 07, 2004 14.88 14.88 14.73 14.89 354,500 -0.28(-1.85%)
Jan 06, 2004 15.00 15.23 14.98 15.17 459,800 -0.09(-0.59%)
Jan 05, 2004 15.23 15.27 15.10 15.26 368,400 +0.46(+3.11%)
Jan 02, 2004 14.85 14.99 14.80 14.80 244,000 +0.00(+0.00%)
Dec 31, 2003 14.69 14.85 14.65 14.80 198,000 +0.19(+1.30%)
Dec 30, 2003 14.58 14.67 14.54 14.61 196,500 +0.02(+0.14%)
Dec 29, 2003 14.33 14.59 14.33 14.59 433,200 +0.59(+4.21%)
Dec 26, 2003 13.90 14.06 13.90 14.00 179,400 +0.00(+0.00%)
Dec 24, 2003 14.10 14.14 13.97 14.00 119,000 -0.05(-0.36%)
Dec 23, 2003 14.09 14.12 13.96 14.05 200,900 -0.12(-0.85%)
Dec 22, 2003 14.06 14.17 14.00 14.17 222,800 +0.10(+0.71%)
Dec 19, 2003 14.01 14.11 13.99 14.07 256,000 -0.06(-0.42%)
Dec 18, 2003 13.81 14.15 13.81 14.13 400,500 +0.24(+1.73%)
Dec 17, 2003 13.81 13.90 13.77 13.89 289,800 -0.21(-1.49%)
Dec 16, 2003 14.02 14.15 13.95 14.10 437,600 +0.26(+1.88%)
Dec 15, 2003 14.20 14.20 13.82 13.84 295,500 -0.06(-0.43%)
Dec 12, 2003 13.96 13.96 13.68 13.90 290,200 +0.09(+0.65%)
Dec 11, 2003 13.57 13.83 13.53 13.81 285,400 +0.10(+0.73%)
Dec 10, 2003 13.67 13.85 13.56 13.71 354,400 -0.05(-0.36%)
Dec 09, 2003 14.08 14.03 13.70 13.76 255,600 -0.32(-2.27%)
Dec 08, 2003 13.79 14.04 13.79 14.08 258,000 +0.22(+1.59%)
Dec 05, 2003 13.77 14.02 13.77 13.86 259,200 -0.07(-0.50%)
Dec 04, 2003 13.97 14.03 13.85 13.93 234,800 -0.17(-1.21%)
Dec 03, 2003 14.13 14.24 14.01 14.10 532,600 +0.28(+2.03%)
Dec 02, 2003 13.78 13.93 13.78 13.82 382,700 -0.03(-0.22%)
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.