Aegon N.V. (NY: AEG )

4.800 USD +0.110 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.350 5.390 5.340 5.360 912,159 +0.02(+0.37%)
Feb 27, 2019 5.350 5.370 5.330 5.340 1,139,810 +0.02(+0.38%)
Feb 26, 2019 5.310 5.360 5.310 5.320 2,210,977 +0.03(+0.57%)
Feb 25, 2019 5.280 5.320 5.270 5.290 1,878,988 +0.06(+1.15%)
Feb 22, 2019 5.260 5.260 5.220 5.230 522,800 -0.02(-0.38%)
Feb 21, 2019 5.320 5.330 5.230 5.250 989,446 -0.06(-1.13%)
Feb 20, 2019 5.270 5.330 5.250 5.310 722,112 +0.04(+0.76%)
Feb 19, 2019 5.200 5.280 5.200 5.270 1,244,278 +0.11(+2.13%)
Feb 15, 2019 5.100 5.170 5.090 5.160 1,651,800 +0.21(+4.24%)
Feb 14, 2019 4.910 5.010 4.870 4.950 4,227,227 -0.22(-4.26%)
Feb 13, 2019 5.180 5.200 5.160 5.170 1,406,098 -0.01(-0.19%)
Feb 12, 2019 5.160 5.200 5.160 5.180 755,722 +0.08(+1.57%)
Feb 11, 2019 5.100 5.125 5.070 5.100 1,232,096 +0.07(+1.39%)
Feb 08, 2019 5.060 5.060 4.980 5.030 720,800 -0.08(-1.57%)
Feb 07, 2019 5.160 5.170 5.075 5.110 1,368,027 -0.12(-2.29%)
Feb 06, 2019 5.200 5.255 5.190 5.230 984,975 +0.04(+0.77%)
Feb 05, 2019 5.170 5.200 5.150 5.190 757,948 +0.04(+0.78%)
Feb 04, 2019 5.130 5.160 5.100 5.150 663,209 -0.02(-0.39%)
Feb 01, 2019 5.170 5.200 5.140 5.170 1,002,800 +0.00(+0.00%)
Jan 31, 2019 5.140 5.170 5.090 5.170 2,226,490 -0.07(-1.34%)
Jan 30, 2019 5.210 5.250 5.160 5.240 903,432 +0.09(+1.75%)
Jan 29, 2019 5.160 5.200 5.150 5.150 640,989 -0.02(-0.39%)
Jan 28, 2019 5.140 5.190 5.110 5.170 1,074,241 -0.02(-0.39%)
Jan 25, 2019 5.180 5.220 5.165 5.190 622,400 +0.06(+1.17%)
Jan 24, 2019 5.130 5.150 5.085 5.130 1,277,709 +0.04(+0.79%)
Jan 23, 2019 5.120 5.130 5.030 5.090 666,020 -0.01(-0.20%)
Jan 22, 2019 5.120 5.130 5.070 5.100 1,230,019 -0.09(-1.73%)
Jan 18, 2019 5.170 5.190 5.150 5.190 1,122,000 +0.15(+2.98%)
Jan 17, 2019 4.990 5.080 4.990 5.040 1,428,275 -0.05(-0.98%)
Jan 16, 2019 5.040 5.108 5.033 5.090 1,130,205 +0.12(+2.41%)
Jan 15, 2019 4.990 5.006 4.940 4.970 1,428,108 -0.04(-0.80%)
Jan 14, 2019 4.910 5.060 4.900 5.010 4,174,777 +0.07(+1.42%)
Jan 11, 2019 4.880 4.970 4.870 4.940 3,509,100 +0.00(+0.00%)
Jan 10, 2019 4.880 4.940 4.880 4.940 1,705,999 +0.09(+1.86%)
Jan 09, 2019 4.880 4.920 4.840 4.850 2,648,787 -0.04(-0.82%)
Jan 08, 2019 4.880 4.890 4.835 4.890 2,789,570 +0.00(+0.00%)
Jan 07, 2019 4.810 4.910 4.790 4.890 3,914,313 +0.08(+1.66%)
Jan 04, 2019 4.690 4.830 4.680 4.810 3,115,700 +0.21(+4.57%)
Jan 03, 2019 4.590 4.630 4.560 4.600 1,326,244 -0.01(-0.22%)
Jan 02, 2019 4.500 4.630 4.500 4.610 1,924,131 -0.04(-0.86%)
Dec 31, 2018 4.620 4.650 4.580 4.650 2,694,400 +0.06(+1.31%)
Dec 28, 2018 4.600 4.610 4.570 4.590 1,808,100 +0.05(+1.10%)
Dec 27, 2018 4.470 4.540 4.430 4.540 2,139,529 -0.07(-1.52%)
Dec 26, 2018 4.490 4.610 4.420 4.610 1,491,757 +0.13(+2.90%)
Dec 24, 2018 4.530 4.560 4.470 4.480 1,357,700 -0.05(-1.10%)
Dec 21, 2018 4.610 4.655 4.510 4.530 3,832,700 -0.08(-1.74%)
Dec 20, 2018 4.670 4.710 4.600 4.610 3,532,081 -0.05(-1.07%)
Dec 19, 2018 4.750 4.780 4.640 4.660 2,026,939 -0.04(-0.85%)
Dec 18, 2018 4.740 4.770 4.665 4.700 5,225,316 +0.02(+0.43%)
Dec 17, 2018 4.750 4.760 4.660 4.680 2,326,377 -0.07(-1.47%)
Dec 14, 2018 4.780 4.820 4.745 4.750 1,769,900 -0.10(-2.06%)
Dec 13, 2018 4.910 4.930 4.840 4.850 2,954,086 -0.10(-2.02%)
Dec 12, 2018 5.020 5.040 4.940 4.950 3,832,570 +0.12(+2.48%)
Dec 11, 2018 4.910 4.940 4.820 4.830 2,828,368 -0.13(-2.62%)
Dec 10, 2018 5.000 5.020 4.900 4.960 1,785,715 -0.12(-2.36%)
Dec 07, 2018 5.120 5.160 5.050 5.080 2,074,100 -0.07(-1.36%)
Dec 06, 2018 5.120 5.160 5.080 5.150 2,091,837 -0.20(-3.74%)
Dec 04, 2018 5.520 5.520 5.340 5.350 2,041,500 -0.25(-4.46%)
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.