Aegon N.V. ADR (NY: AEG )

4.540 USD +0.060 (+1.34%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.640 4.650 4.583 4.590 1,559,200 -0.10(-2.13%)
Apr 29, 2021 4.700 4.710 4.640 4.690 1,377,674 +0.04(+0.86%)
Apr 28, 2021 4.620 4.650 4.610 4.650 951,568 +0.06(+1.31%)
Apr 27, 2021 4.570 4.600 4.550 4.590 1,088,363 +0.00(+0.00%)
Apr 26, 2021 4.590 4.640 4.570 4.590 1,943,146 +0.08(+1.77%)
Apr 23, 2021 4.440 4.530 4.420 4.510 1,693,000 +0.10(+2.27%)
Apr 22, 2021 4.450 4.465 4.390 4.410 1,949,341 -0.13(-2.86%)
Apr 21, 2021 4.450 4.540 4.430 4.540 1,490,698 +0.06(+1.34%)
Apr 20, 2021 4.570 4.570 4.460 4.480 2,930,837 -0.15(-3.24%)
Apr 19, 2021 4.640 4.665 4.620 4.630 2,542,274 +0.01(+0.22%)
Apr 16, 2021 4.590 4.630 4.580 4.620 759,500 +0.03(+0.65%)
Apr 15, 2021 4.620 4.620 4.560 4.590 1,283,260 -0.07(-1.50%)
Apr 14, 2021 4.620 4.690 4.620 4.660 1,559,522 +0.05(+1.08%)
Apr 13, 2021 4.640 4.640 4.595 4.610 1,427,701 -0.10(-2.12%)
Apr 12, 2021 4.720 4.740 4.680 4.710 1,013,942 +0.01(+0.21%)
Apr 09, 2021 4.720 4.730 4.680 4.700 991,400 -0.03(-0.63%)
Apr 08, 2021 4.730 4.740 4.680 4.730 1,119,432 -0.09(-1.87%)
Apr 07, 2021 4.840 4.860 4.780 4.820 1,121,654 +0.01(+0.21%)
Apr 06, 2021 4.860 4.885 4.790 4.810 1,481,407 -0.01(-0.21%)
Apr 05, 2021 4.830 4.860 4.800 4.820 924,882 +0.04(+0.84%)
Apr 01, 2021 4.760 4.790 4.720 4.780 1,250,100 +0.05(+1.06%)
Mar 31, 2021 4.780 4.789 4.705 4.730 2,252,036 -0.09(-1.87%)
Mar 30, 2021 4.770 4.850 4.770 4.820 1,890,240 +0.14(+2.99%)
Mar 29, 2021 4.710 4.755 4.670 4.680 2,776,614 -0.02(-0.43%)
Mar 26, 2021 4.720 4.767 4.650 4.700 1,882,100 -0.03(-0.63%)
Mar 25, 2021 4.570 4.740 4.550 4.730 4,200,214 +0.17(+3.73%)
Mar 24, 2021 4.510 4.620 4.510 4.560 2,824,671 +0.06(+1.33%)
Mar 23, 2021 4.570 4.595 4.494 4.500 2,495,568 -0.18(-3.85%)
Mar 22, 2021 4.750 4.750 4.675 4.680 1,697,259 -0.15(-3.11%)
Mar 19, 2021 4.860 4.890 4.760 4.830 4,709,900 -0.03(-0.62%)
Mar 18, 2021 4.860 4.970 4.845 4.860 2,932,455 -0.01(-0.21%)
Mar 17, 2021 4.820 4.880 4.800 4.870 2,665,471 +0.01(+0.21%)
Mar 16, 2021 4.910 4.920 4.810 4.860 1,973,179 -0.07(-1.42%)
Mar 15, 2021 4.910 4.930 4.850 4.930 1,897,425 -0.06(-1.20%)
Mar 12, 2021 4.960 5.007 4.960 4.990 1,672,700 +0.05(+1.01%)
Mar 11, 2021 4.930 4.970 4.890 4.940 2,006,631 -0.12(-2.37%)
Mar 10, 2021 5.040 5.080 5.000 5.060 2,769,433 +0.02(+0.40%)
Mar 09, 2021 5.000 5.110 4.970 5.040 4,096,422 +0.01(+0.20%)
Mar 08, 2021 4.980 5.090 4.970 5.030 4,151,966 +0.13(+2.65%)
Mar 05, 2021 4.940 4.940 4.790 4.900 3,660,900 -0.01(-0.20%)
Mar 04, 2021 4.950 4.980 4.820 4.910 3,856,730 -0.10(-2.00%)
Mar 03, 2021 4.960 5.040 4.950 5.010 2,667,696 +0.17(+3.51%)
Mar 02, 2021 4.850 4.890 4.830 4.840 2,054,897 -0.02(-0.41%)
Mar 01, 2021 4.830 4.900 4.830 4.860 1,585,477 +0.13(+2.75%)
Feb 26, 2021 4.760 4.790 4.715 4.730 2,238,300 -0.06(-1.25%)
Feb 25, 2021 4.930 4.940 4.770 4.790 2,967,585 -0.14(-2.84%)
Feb 24, 2021 4.850 4.930 4.835 4.930 2,072,150 +0.08(+1.65%)
Feb 23, 2021 4.840 4.860 4.780 4.850 1,945,366 -0.04(-0.82%)
Feb 22, 2021 4.810 4.905 4.810 4.890 2,626,739 +0.16(+3.38%)
Feb 19, 2021 4.700 4.750 4.690 4.730 1,508,800 +0.18(+3.96%)
Feb 18, 2021 4.580 4.590 4.510 4.550 2,110,779 -0.08(-1.73%)
Feb 17, 2021 4.630 4.630 4.590 4.630 1,433,291 -0.01(-0.22%)
Feb 16, 2021 4.570 4.650 4.560 4.640 1,473,982 +0.15(+3.34%)
Feb 12, 2021 4.440 4.510 4.440 4.490 1,656,000 -0.07(-1.54%)
Feb 11, 2021 4.570 4.620 4.450 4.560 3,510,254 +0.20(+4.59%)
Feb 10, 2021 4.380 4.400 4.350 4.360 1,431,367 -0.03(-0.68%)
Feb 09, 2021 4.370 4.430 4.350 4.390 2,112,496 +0.07(+1.62%)
Feb 08, 2021 4.350 4.380 4.310 4.320 1,099,142 +0.01(+0.23%)
Feb 05, 2021 4.320 4.335 4.273 4.310 1,905,600 +0.04(+0.94%)
Feb 04, 2021 4.240 4.295 4.240 4.270 7,341,996 +0.11(+2.64%)
Feb 03, 2021 4.200 4.230 4.160 4.160 6,477,759 +0.00(+0.00%)
Feb 02, 2021 4.160 4.200 4.150 4.160 1,672,403 +0.03(+0.73%)
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.