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 (%)
Jan 31, 2014 8.660 8.770 8.610 8.670 1,023,418 -0.17(-1.92%)
Jan 30, 2014 8.810 8.880 8.780 8.840 403,884 +0.06(+0.68%)
Jan 29, 2014 8.790 8.880 8.760 8.780 556,616 -0.22(-2.44%)
Jan 28, 2014 8.930 9.010 8.921 9.000 746,996 +0.21(+2.39%)
Jan 27, 2014 8.870 8.890 8.730 8.790 721,974 -0.04(-0.45%)
Jan 24, 2014 9.100 9.110 8.830 8.830 1,297,980 -0.35(-3.81%)
Jan 23, 2014 9.300 9.320 9.150 9.180 2,682,828 +0.04(+0.44%)
Jan 22, 2014 9.110 9.160 9.080 9.140 1,645,048 +0.07(+0.77%)
Jan 21, 2014 9.060 9.080 8.970 9.070 1,039,367 -0.15(-1.63%)
Jan 17, 2014 9.190 9.220 9.220 9.220 1,209,000 -0.08(-0.86%)
Jan 16, 2014 9.310 9.330 9.240 9.300 1,263,892 -0.03(-0.32%)
Jan 15, 2014 9.360 9.340 9.230 9.330 1,556,887 -0.03(-0.32%)
Jan 14, 2014 9.240 9.360 9.230 9.360 1,070,021 +0.15(+1.63%)
Jan 13, 2014 9.270 9.320 9.180 9.210 1,027,919 -0.06(-0.65%)
Jan 10, 2014 9.330 9.340 9.190 9.270 1,172,070 -0.16(-1.70%)
Jan 09, 2014 9.400 9.450 9.330 9.430 989,303 -0.03(-0.32%)
Jan 08, 2014 9.430 9.470 9.380 9.460 869,471 +0.16(+1.72%)
Jan 07, 2014 9.260 9.340 9.250 9.300 796,839 -0.08(-0.85%)
Jan 06, 2014 9.420 9.450 9.370 9.380 686,367 +0.02(+0.21%)
Jan 03, 2014 9.390 9.420 9.360 9.360 704,627 -0.02(-0.21%)
Jan 02, 2014 9.370 9.400 9.310 9.380 1,083,845 -0.10(-1.05%)
Dec 31, 2013 9.430 9.480 9.480 9.480 552,400 +0.05(+0.53%)
Dec 30, 2013 9.430 9.480 9.390 9.430 651,093 +0.00(+0.00%)
Dec 27, 2013 9.400 9.440 9.390 9.430 586,139 +0.08(+0.86%)
Dec 26, 2013 9.300 9.360 9.270 9.350 545,899 +0.10(+1.08%)
Dec 24, 2013 9.280 9.290 9.240 9.250 281,617 +0.03(+0.33%)
Dec 23, 2013 9.180 9.265 9.180 9.220 883,864 +0.18(+1.99%)
Dec 20, 2013 9.050 9.080 9.030 9.040 847,160 +0.05(+0.56%)
Dec 19, 2013 8.970 9.019 8.955 8.990 735,951 +0.23(+2.63%)
Dec 18, 2013 8.660 8.770 8.540 8.760 1,944,592 +0.24(+2.82%)
Dec 17, 2013 8.570 8.580 8.485 8.520 542,451 -0.12(-1.39%)
Dec 16, 2013 8.650 8.720 8.625 8.640 651,320 +0.03(+0.35%)
Dec 13, 2013 8.630 8.670 8.580 8.610 673,090 +0.03(+0.35%)
Dec 12, 2013 8.660 8.690 8.520 8.580 1,390,762 -0.17(-1.94%)
Dec 11, 2013 8.890 8.910 8.730 8.750 517,219 -0.12(-1.35%)
Dec 10, 2013 8.880 8.910 8.852 8.870 586,769 +0.08(+0.91%)
Dec 09, 2013 8.710 8.820 8.710 8.790 399,186 +0.07(+0.80%)
Dec 06, 2013 8.690 8.720 8.660 8.720 760,225 +0.15(+1.75%)
Dec 05, 2013 8.740 8.740 8.550 8.570 1,456,384 -0.24(-2.72%)
Dec 04, 2013 8.710 8.830 8.690 8.810 1,155,987 +0.05(+0.57%)
Dec 03, 2013 8.800 8.840 8.740 8.760 1,014,867 -0.04(-0.45%)
Dec 02, 2013 8.830 8.900 8.790 8.800 608,283 -0.08(-0.90%)
Nov 29, 2013 8.910 8.940 8.860 8.880 243,377 -0.01(-0.11%)
Nov 27, 2013 8.910 8.930 8.860 8.890 674,836 +0.03(+0.34%)
Nov 26, 2013 8.880 8.900 8.835 8.860 860,756 +0.11(+1.26%)
Nov 25, 2013 8.880 8.900 8.740 8.750 3,609,535 -0.10(-1.13%)
Nov 22, 2013 8.830 8.850 8.770 8.850 1,176,853 +0.10(+1.14%)
Nov 21, 2013 8.730 8.770 8.700 8.750 1,285,212 +0.26(+3.06%)
Nov 20, 2013 8.560 8.580 8.455 8.490 720,002 -0.02(-0.24%)
Nov 19, 2013 8.510 8.560 8.490 8.510 1,799,400 +0.00(+0.00%)
Nov 18, 2013 8.560 8.600 8.510 8.510 1,057,455 -0.02(-0.23%)
Nov 15, 2013 8.490 8.540 8.460 8.530 1,476,675 +0.03(+0.35%)
Nov 14, 2013 8.470 8.520 8.450 8.500 972,715 -0.04(-0.47%)
Nov 13, 2013 8.410 8.560 8.400 8.540 1,221,921 +0.25(+3.02%)
Nov 12, 2013 8.320 8.370 8.250 8.290 999,830 +0.11(+1.34%)
Nov 11, 2013 8.180 8.200 8.120 8.180 1,160,922 +0.04(+0.49%)
Nov 08, 2013 7.880 8.140 7.880 8.140 4,517,694 +0.28(+3.56%)
Nov 07, 2013 7.900 7.960 7.860 7.860 957,631 -0.06(-0.76%)
Nov 06, 2013 7.850 7.920 7.830 7.920 1,165,672 +0.20(+2.59%)
Nov 05, 2013 7.780 7.790 7.720 7.720 766,395 -0.16(-2.03%)
Nov 04, 2013 7.880 7.880 7.815 7.880 487,551 +0.02(+0.25%)
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.