Aegon N.V. (NY: AEG )

4.490 USD -0.030 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.51 13.55 13.43 13.46 484,300 -0.08(-0.59%)
Mar 30, 2005 13.44 13.66 13.43 13.54 310,900 +0.12(+0.89%)
Mar 29, 2005 13.44 13.64 13.39 13.42 309,100 -0.10(-0.74%)
Mar 28, 2005 13.42 13.61 13.42 13.52 284,500 +0.02(+0.15%)
Mar 24, 2005 13.50 13.70 13.50 13.50 275,000 -0.10(-0.74%)
Mar 23, 2005 13.48 13.66 13.45 13.60 293,500 +0.07(+0.52%)
Mar 22, 2005 13.59 13.82 13.41 13.53 422,200 -0.18(-1.31%)
Mar 21, 2005 13.77 13.85 13.61 13.71 381,800 -0.24(-1.72%)
Mar 18, 2005 13.93 13.96 13.72 13.95 527,000 -0.10(-0.71%)
Mar 17, 2005 13.90 14.11 13.89 14.05 481,200 -0.16(-1.13%)
Mar 16, 2005 14.27 14.30 14.17 14.21 382,200 -0.25(-1.73%)
Mar 15, 2005 14.60 14.60 14.42 14.46 313,300 -0.02(-0.14%)
Mar 14, 2005 14.45 14.50 14.36 14.48 277,600 +0.03(+0.21%)
Mar 11, 2005 14.53 14.57 14.42 14.45 298,800 -0.12(-0.82%)
Mar 10, 2005 14.61 14.64 14.46 14.57 360,700 +0.09(+0.62%)
Mar 09, 2005 14.36 14.59 14.36 14.48 325,900 +0.06(+0.42%)
Mar 08, 2005 14.43 14.47 14.37 14.42 282,900 +0.11(+0.77%)
Mar 07, 2005 14.35 14.43 14.30 14.31 268,800 -0.03(-0.21%)
Mar 04, 2005 14.25 14.45 14.22 14.34 331,400 +0.23(+1.63%)
Mar 03, 2005 14.14 14.18 14.02 14.11 468,300 -0.23(-1.60%)
Mar 02, 2005 14.22 14.50 14.18 14.34 458,400 -0.07(-0.49%)
Mar 01, 2005 14.30 14.51 14.30 14.41 347,400 +0.03(+0.21%)
Feb 28, 2005 14.55 14.59 14.33 14.38 476,000 -0.15(-1.03%)
Feb 25, 2005 14.39 14.55 14.34 14.53 435,300 +0.22(+1.54%)
Feb 24, 2005 14.14 14.33 14.13 14.31 624,000 +0.36(+2.58%)
Feb 23, 2005 13.89 14.02 13.85 13.95 459,400 +0.17(+1.23%)
Feb 22, 2005 13.76 13.95 13.73 13.78 680,700 +0.39(+2.91%)
Feb 18, 2005 13.42 13.50 13.34 13.39 313,600 -0.09(-0.67%)
Feb 17, 2005 13.48 13.53 13.41 13.48 346,500 +0.09(+0.67%)
Feb 16, 2005 13.43 13.48 13.33 13.39 347,700 -0.15(-1.11%)
Feb 15, 2005 13.48 13.59 13.46 13.54 368,000 +0.07(+0.52%)
Feb 14, 2005 13.42 13.50 13.39 13.47 262,500 +0.15(+1.13%)
Feb 11, 2005 13.20 13.34 13.17 13.32 314,800 +0.10(+0.76%)
Feb 10, 2005 13.24 13.26 13.14 13.22 407,500 -0.07(-0.53%)
Feb 09, 2005 13.38 13.39 13.27 13.29 600,300 -0.30(-2.21%)
Feb 08, 2005 13.44 13.61 13.38 13.59 460,400 +0.03(+0.22%)
Feb 07, 2005 13.68 13.70 13.50 13.56 340,500 -0.14(-1.02%)
Feb 04, 2005 13.52 13.72 13.50 13.70 263,900 +0.00(+0.00%)
Feb 03, 2005 13.56 13.70 13.50 13.70 344,800 -0.10(-0.72%)
Feb 02, 2005 13.78 13.83 13.73 13.80 265,300 +0.08(+0.58%)
Feb 01, 2005 13.60 13.78 13.53 13.72 332,800 +0.15(+1.11%)
Jan 31, 2005 13.52 13.59 13.46 13.57 367,900 +0.28(+2.11%)
Jan 28, 2005 13.34 13.34 13.20 13.29 343,000 -0.01(-0.08%)
Jan 27, 2005 13.32 13.39 13.24 13.30 370,800 -0.12(-0.89%)
Jan 26, 2005 13.47 13.51 13.33 13.42 293,400 +0.03(+0.22%)
Jan 25, 2005 13.40 13.48 13.33 13.39 308,200 +0.20(+1.52%)
Jan 24, 2005 13.32 13.35 13.19 13.19 307,000 -0.04(-0.30%)
Jan 21, 2005 13.27 13.33 13.19 13.23 412,800 +0.01(+0.08%)
Jan 20, 2005 13.28 13.34 13.13 13.22 417,100 -0.04(-0.30%)
Jan 19, 2005 13.45 13.47 13.26 13.26 277,700 -0.22(-1.63%)
Jan 18, 2005 13.32 13.50 13.21 13.48 476,600 +0.04(+0.30%)
Jan 14, 2005 13.42 13.45 13.31 13.44 353,600 -0.07(-0.52%)
Jan 13, 2005 13.54 13.61 13.46 13.51 398,900 -0.33(-2.38%)
Jan 12, 2005 13.67 13.88 13.62 13.84 415,100 +0.17(+1.24%)
Jan 11, 2005 13.78 13.80 13.64 13.67 372,900 -0.17(-1.23%)
Jan 10, 2005 13.83 14.00 13.80 13.84 393,500 +0.06(+0.44%)
Jan 07, 2005 14.08 14.10 13.76 13.78 515,500 -0.17(-1.22%)
Jan 06, 2005 13.98 14.04 13.85 13.95 473,900 +0.25(+1.82%)
Jan 05, 2005 13.80 13.92 13.70 13.70 489,500 +0.14(+1.03%)
Jan 04, 2005 13.82 13.89 13.53 13.56 445,900 -0.10(-0.73%)
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.