Aegon N.V. ADR (NY: AEG )

4.250 USD +0.110 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 20.70 21.10 20.35 20.35 447,900 +0.69(+3.51%)
Jun 27, 2002 19.66 19.82 19.29 19.66 377,200 +0.64(+3.36%)
Jun 26, 2002 18.45 19.13 18.45 19.02 90,000 +0.18(+0.96%)
Jun 25, 2002 18.90 19.36 18.80 18.84 365,900 +0.14(+0.75%)
Jun 21, 2002 18.75 19.05 18.40 18.70 291,300 +0.71(+3.95%)
Jun 20, 2002 18.60 18.63 17.97 17.99 180,100 -0.63(-3.38%)
Jun 19, 2002 18.86 18.94 18.45 18.62 189,500 -0.64(-3.32%)
Jun 18, 2002 19.00 19.26 18.97 19.26 166,900 +0.07(+0.36%)
Jun 17, 2002 18.93 19.52 18.92 19.19 281,300 +0.67(+3.62%)
Jun 14, 2002 18.40 18.54 18.11 18.52 266,600 -0.69(-3.59%)
Jun 12, 2002 19.38 19.55 18.98 19.21 259,600 -0.74(-3.71%)
Jun 11, 2002 20.05 20.19 19.80 19.95 600,000 -0.05(-0.25%)
Jun 10, 2002 19.85 20.10 19.75 20.00 371,000 -0.20(-0.99%)
Jun 07, 2002 20.30 20.36 19.84 20.20 285,900 -0.79(-3.76%)
Jun 06, 2002 20.86 21.14 20.77 20.99 129,700 +0.14(+0.67%)
Jun 05, 2002 20.88 21.04 20.66 20.85 123,300 -0.63(-2.93%)
May 31, 2002 21.55 21.81 21.45 21.48 154,900 -0.73(-3.29%)
May 28, 2002 22.38 22.45 22.05 22.21 268,100 -0.03(-0.13%)
May 27, 2002 22.07 22.40 22.07 22.24 108,300 +0.00(+0.00%)
May 24, 2002 22.07 22.40 22.07 22.24 108,300 -0.05(-0.22%)
May 23, 2002 21.88 22.30 21.88 22.29 195,300 -0.05(-0.22%)
May 22, 2002 22.20 22.34 22.06 22.34 172,000 -0.28(-1.24%)
May 21, 2002 22.31 22.80 22.31 22.62 158,600 -0.36(-1.57%)
May 20, 2002 22.74 23.00 22.51 22.98 174,900 -0.26(-1.12%)
May 17, 2002 23.46 23.50 22.91 23.24 91,800 -0.08(-0.34%)
May 16, 2002 23.38 23.50 23.12 23.32 159,800 -0.08(-0.34%)
May 15, 2002 22.67 23.40 22.61 23.40 345,300 +0.69(+3.04%)
May 14, 2002 22.77 22.80 22.55 22.71 118,700 -0.04(-0.18%)
May 13, 2002 22.59 22.85 22.45 22.75 113,600 +0.04(+0.18%)
May 10, 2002 22.75 22.77 22.38 22.71 224,700 -0.20(-0.87%)
May 09, 2002 22.66 23.10 22.47 22.91 148,700 +0.05(+0.22%)
May 08, 2002 22.99 23.12 22.68 22.86 139,000 +0.41(+1.83%)
May 07, 2002 22.62 22.79 22.29 22.45 144,600 -0.53(-2.31%)
May 06, 2002 23.04 23.25 22.97 22.98 101,800 +0.05(+0.22%)
May 03, 2002 22.73 22.99 22.40 22.93 254,000 +0.17(+0.75%)
May 02, 2002 22.94 23.02 22.52 22.76 218,300 -0.63(-2.69%)
May 01, 2002 23.20 23.50 22.98 23.39 107,300 +0.11(+0.47%)
Apr 30, 2002 22.80 23.36 22.80 23.28 272,400 -0.01(-0.04%)
Apr 29, 2002 23.24 23.38 23.21 23.29 107,100 -0.31(-1.31%)
Apr 26, 2002 23.82 23.88 23.47 23.60 174,600 -0.40(-1.67%)
Apr 25, 2002 24.00 24.17 23.79 24.00 128,700 -0.40(-1.64%)
Apr 24, 2002 24.32 24.54 24.20 24.40 104,800 -0.21(-0.85%)
Apr 23, 2002 24.87 25.03 24.52 24.61 144,300 -0.30(-1.20%)
Apr 22, 2002 24.85 24.98 24.79 24.91 74,300 -0.12(-0.48%)
Apr 19, 2002 24.92 25.09 24.80 25.03 505,900 +0.03(+0.12%)
Apr 18, 2002 25.09 25.09 24.50 25.00 279,000 -0.07(-0.28%)
Apr 17, 2002 25.16 25.16 24.81 25.07 280,100 +0.32(+1.29%)
Apr 16, 2002 24.40 24.79 24.40 24.75 280,700 +0.55(+2.27%)
Apr 15, 2002 24.45 24.50 24.20 24.20 197,800 +0.15(+0.62%)
Apr 12, 2002 23.80 24.15 23.80 24.05 126,800 +0.20(+0.84%)
Apr 11, 2002 24.25 24.45 23.84 23.85 168,800 -0.57(-2.33%)
Apr 10, 2002 24.06 24.45 24.06 24.42 144,300 +0.27(+1.12%)
Apr 09, 2002 24.09 24.35 24.02 24.15 199,700 +0.17(+0.71%)
Apr 08, 2002 23.54 24.07 23.45 23.98 228,300 -0.28(-1.15%)
Apr 05, 2002 24.16 24.41 24.10 24.26 163,900 -0.50(-2.02%)
Apr 04, 2002 24.70 24.89 24.55 24.76 93,100 +0.01(+0.04%)
Apr 03, 2002 24.99 25.05 24.70 24.75 120,600 -0.05(-0.20%)
Apr 02, 2002 24.76 24.91 24.71 24.80 196,100 +0.35(+1.43%)
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.