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 (%)
Feb 26, 2010 6.200 6.330 6.100 6.300 687,844 +0.23(+3.79%)
Feb 25, 2010 5.990 6.070 5.940 6.070 420,757 +0.15(+2.53%)
Feb 24, 2010 5.910 5.990 5.850 5.920 312,067 +0.09(+1.54%)
Feb 23, 2010 5.950 6.000 5.830 5.830 289,399 -0.20(-3.32%)
Feb 22, 2010 6.040 6.070 6.010 6.030 283,762 -0.02(-0.33%)
Feb 19, 2010 5.950 6.050 5.930 6.050 359,972 -0.10(-1.63%)
Feb 18, 2010 6.010 6.160 6.000 6.150 393,244 +0.07(+1.15%)
Feb 17, 2010 6.100 6.150 6.050 6.080 320,370 +0.01(+0.16%)
Feb 16, 2010 5.940 6.110 5.900 6.070 592,929 +0.15(+2.53%)
Feb 12, 2010 5.770 5.920 5.920 5.920 472,400 -0.07(-1.17%)
Feb 11, 2010 5.890 6.010 5.800 5.990 521,308 -0.01(-0.17%)
Feb 10, 2010 5.970 6.040 5.880 6.000 494,375 +0.06(+1.01%)
Feb 09, 2010 5.830 6.030 5.740 5.940 1,302,901 +0.43(+7.80%)
Feb 08, 2010 5.580 5.710 5.500 5.510 616,142 -0.21(-3.67%)
Feb 05, 2010 5.830 5.880 5.500 5.720 1,245,811 -0.19(-3.21%)
Feb 04, 2010 6.240 6.240 5.910 5.910 917,008 -0.46(-7.22%)
Feb 03, 2010 6.410 6.460 6.330 6.370 528,082 -0.09(-1.39%)
Feb 02, 2010 6.350 6.490 6.310 6.460 521,684 +0.26(+4.19%)
Feb 01, 2010 6.170 6.260 6.150 6.200 488,497 +0.28(+4.73%)
Jan 29, 2010 6.070 6.140 5.900 5.920 827,046 -0.21(-3.43%)
Jan 28, 2010 6.170 6.180 6.110 6.130 895,943 -0.04(-0.65%)
Jan 27, 2010 6.080 6.170 6.025 6.170 577,972 +0.10(+1.65%)
Jan 26, 2010 6.060 6.213 6.020 6.070 427,165 -0.07(-1.14%)
Jan 25, 2010 6.270 6.300 6.110 6.140 614,561 +0.13(+2.16%)
Jan 22, 2010 6.140 6.240 5.970 6.010 1,178,423 -0.06(-0.99%)
Jan 21, 2010 6.490 6.520 6.060 6.070 1,442,891 -0.49(-7.47%)
Jan 20, 2010 6.680 6.680 6.450 6.560 738,417 -0.34(-4.93%)
Jan 19, 2010 6.740 6.910 6.740 6.900 635,858 -0.05(-0.72%)
Jan 15, 2010 7.030 6.950 6.950 6.950 965,500 -0.19(-2.66%)
Jan 14, 2010 7.120 7.170 7.070 7.140 314,373 -0.04(-0.56%)
Jan 13, 2010 7.160 7.180 7.060 7.180 607,472 +0.05(+0.70%)
Jan 12, 2010 7.130 7.190 7.030 7.130 659,799 -0.04(-0.56%)
Jan 11, 2010 7.260 7.280 7.110 7.170 580,187 -0.07(-0.97%)
Jan 08, 2010 7.120 7.250 7.120 7.240 611,341 +0.23(+3.28%)
Jan 07, 2010 6.820 7.020 6.780 7.010 797,383 +0.16(+2.34%)
Jan 06, 2010 6.830 6.870 6.790 6.850 397,124 -0.03(-0.44%)
Jan 05, 2010 6.890 6.940 6.790 6.880 657,930 +0.05(+0.73%)
Jan 04, 2010 6.760 6.920 6.750 6.830 884,522 +0.42(+6.55%)
Dec 31, 2009 6.710 6.410 6.410 6.410 516,900 -0.07(-1.08%)
Dec 30, 2009 6.480 6.500 6.440 6.480 425,545 -0.09(-1.37%)
Dec 29, 2009 6.660 6.670 6.560 6.570 512,825 +0.03(+0.46%)
Dec 28, 2009 6.610 6.610 6.510 6.540 547,863 +0.04(+0.62%)
Dec 24, 2009 6.680 6.680 6.480 6.500 169,372 -0.03(-0.46%)
Dec 23, 2009 6.500 6.530 6.421 6.530 583,350 +0.19(+3.00%)
Dec 22, 2009 6.290 6.370 6.270 6.340 445,553 +0.14(+2.26%)
Dec 21, 2009 6.170 6.270 6.150 6.200 602,202 +0.07(+1.14%)
Dec 18, 2009 6.200 6.250 6.040 6.130 775,767 -0.12(-1.92%)
Dec 17, 2009 6.400 6.420 6.194 6.250 1,291,094 -0.25(-3.85%)
Dec 16, 2009 6.560 6.600 6.490 6.500 5,161,741 +0.18(+2.85%)
Dec 15, 2009 6.350 6.390 6.290 6.320 2,871,944 -0.18(-2.77%)
Dec 14, 2009 6.534 6.570 6.490 6.500 2,604,466 -0.09(-1.37%)
Dec 11, 2009 6.640 6.650 6.540 6.590 1,685,876 -0.03(-0.45%)
Dec 10, 2009 6.750 6.800 6.600 6.620 1,907,344 -0.08(-1.19%)
Dec 09, 2009 6.720 6.780 6.560 6.700 1,374,844 -0.13(-1.90%)
Dec 08, 2009 6.880 6.890 6.800 6.830 663,566 -0.22(-3.12%)
Dec 07, 2009 7.120 7.151 7.010 7.050 913,420 -0.10(-1.40%)
Dec 04, 2009 7.300 7.340 7.060 7.150 849,693 -0.02(-0.28%)
Dec 03, 2009 7.330 7.380 7.160 7.170 783,335 -0.12(-1.65%)
Dec 02, 2009 7.270 7.410 7.230 7.290 706,030 -0.10(-1.35%)
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.