MENU

Aegon N.V. ADR (NY: AEG )

5.390 -0.060 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.563 4.597 4.554 4.571 1,069,589 +0.02(+0.37%)
Feb 27, 2019 4.563 4.580 4.545 4.554 1,336,531 +0.02(+0.38%)
Feb 26, 2019 4.528 4.571 4.528 4.537 2,592,572 +0.03(+0.57%)
Feb 25, 2019 4.503 4.537 4.494 4.511 2,203,284 +0.05(+1.15%)
Feb 22, 2019 4.486 4.486 4.452 4.460 613,030 -0.02(-0.38%)
Feb 21, 2019 4.537 4.545 4.460 4.477 1,160,215 -0.05(-1.13%)
Feb 20, 2019 4.494 4.545 4.477 4.528 846,742 +0.03(+0.76%)
Feb 19, 2019 4.435 4.503 4.435 4.494 1,459,029 +0.09(+2.13%)
Feb 15, 2019 4.349 4.409 4.341 4.401 1,936,886 +0.18(+4.24%)
Feb 14, 2019 4.187 4.273 4.153 4.221 4,956,809 -0.19(-4.26%)
Feb 13, 2019 4.418 4.435 4.401 4.409 1,648,778 -0.01(-0.19%)
Feb 12, 2019 4.401 4.435 4.401 4.418 886,153 +0.07(+1.57%)
Feb 11, 2019 4.349 4.371 4.324 4.349 1,444,745 +0.06(+1.39%)
Feb 08, 2019 4.315 4.315 4.247 4.290 845,203 -0.07(-1.57%)
Feb 07, 2019 4.401 4.409 4.328 4.358 1,604,136 -0.10(-2.29%)
Feb 06, 2019 4.435 4.482 4.426 4.460 1,154,973 +0.03(+0.77%)
Feb 05, 2019 4.409 4.435 4.392 4.426 888,763 +0.03(+0.78%)
Feb 04, 2019 4.375 4.401 4.349 4.392 777,673 -0.02(-0.39%)
Feb 01, 2019 4.409 4.435 4.383 4.409 1,175,874 +0.00(+0.00%)
Jan 31, 2019 4.383 4.409 4.341 4.409 2,610,762 -0.06(-1.34%)
Jan 30, 2019 4.443 4.477 4.401 4.469 1,059,356 +0.08(+1.75%)
Jan 29, 2019 4.401 4.435 4.392 4.392 751,618 -0.02(-0.39%)
Jan 28, 2019 4.383 4.426 4.358 4.409 1,259,645 -0.02(-0.39%)
Jan 25, 2019 4.418 4.452 4.405 4.426 729,820 +0.05(+1.17%)
Jan 24, 2019 4.375 4.392 4.337 4.375 1,498,230 +0.03(+0.79%)
Jan 23, 2019 4.366 4.375 4.290 4.341 780,969 -0.01(-0.20%)
Jan 22, 2019 4.366 4.375 4.324 4.349 1,442,309 -0.08(-1.73%)
Jan 18, 2019 4.409 4.426 4.392 4.426 1,315,647 +0.13(+2.98%)
Jan 17, 2019 4.256 4.332 4.256 4.298 1,674,782 -0.04(-0.98%)
Jan 16, 2019 4.298 4.356 4.293 4.341 1,325,268 +0.10(+2.41%)
Jan 15, 2019 4.256 4.270 4.213 4.238 1,674,586 -0.03(-0.80%)
Jan 14, 2019 4.187 4.315 4.179 4.273 4,895,307 +0.06(+1.42%)
Jan 11, 2019 4.162 4.238 4.153 4.213 4,114,739 +0.00(+0.00%)
Jan 10, 2019 4.162 4.213 4.162 4.213 2,000,439 +0.08(+1.86%)
Jan 09, 2019 4.162 4.196 4.128 4.136 3,105,944 -0.03(-0.82%)
Jan 08, 2019 4.162 4.170 4.123 4.170 3,271,025 +0.00(+0.00%)
Jan 07, 2019 4.102 4.187 4.085 4.170 4,589,889 +0.07(+1.66%)
Jan 04, 2019 4.000 4.119 3.991 4.102 3,653,442 +0.18(+4.57%)
Jan 03, 2019 3.914 3.949 3.889 3.923 1,555,142 -0.01(-0.22%)
Jan 02, 2019 3.838 3.949 3.838 3.931 2,256,219 -0.03(-0.86%)
Dec 31, 2018 3.940 3.966 3.906 3.966 3,159,429 +0.05(+1.31%)
Dec 28, 2018 3.923 3.931 3.897 3.914 2,120,162 +0.04(+1.10%)
Dec 27, 2018 3.812 3.872 3.778 3.872 2,508,793 -0.06(-1.52%)
Dec 26, 2018 3.829 3.931 3.769 3.931 1,749,221 +0.11(+2.90%)
Dec 24, 2018 3.863 3.889 3.812 3.821 1,592,027 -0.04(-1.10%)
Dec 21, 2018 3.931 3.970 3.846 3.863 4,494,190 -0.07(-1.74%)
Dec 20, 2018 3.983 4.017 3.923 3.931 4,141,687 -0.04(-1.07%)
Dec 19, 2018 4.051 4.076 3.957 3.974 2,376,771 -0.03(-0.85%)
Dec 18, 2018 4.042 4.068 3.978 4.008 6,127,159 +0.02(+0.43%)
Dec 17, 2018 4.051 4.059 3.974 3.991 2,727,889 -0.06(-1.47%)
Dec 14, 2018 4.076 4.111 4.047 4.051 2,075,369 -0.09(-2.06%)
Dec 13, 2018 4.187 4.204 4.128 4.136 3,463,935 -0.09(-2.02%)
Dec 12, 2018 4.281 4.298 4.213 4.221 4,494,038 +0.10(+2.48%)
Dec 11, 2018 4.187 4.213 4.111 4.119 3,316,519 -0.11(-2.62%)
Dec 10, 2018 4.264 4.281 4.179 4.230 2,093,913 -0.10(-2.36%)
Dec 07, 2018 4.366 4.401 4.307 4.332 2,432,071 -0.06(-1.36%)
Dec 06, 2018 4.366 4.401 4.332 4.392 2,452,869 -0.17(-3.74%)
Dec 04, 2018 4.708 4.708 4.554 4.563 2,393,845 -0.21(-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.
TOP
Email a Story