Aegon N.V. (NY: AEG )

4.830 USD -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.640 7.710 7.630 7.690 1,166,612 +0.07(+0.92%)
Feb 25, 2011 7.540 7.650 7.510 7.620 1,805,566 +0.24(+3.25%)
Feb 24, 2011 7.390 7.460 7.320 7.380 2,756,637 -0.04(-0.54%)
Feb 23, 2011 7.520 7.570 7.390 7.420 842,760 -0.02(-0.27%)
Feb 22, 2011 7.500 7.560 7.400 7.440 1,410,846 -0.25(-3.25%)
Feb 18, 2011 7.620 7.727 7.620 7.690 567,381 +0.01(+0.13%)
Feb 17, 2011 7.600 7.700 7.580 7.680 819,731 +0.04(+0.52%)
Feb 16, 2011 7.460 7.640 7.460 7.640 2,078,785 +0.25(+3.38%)
Feb 15, 2011 7.410 7.460 7.380 7.390 1,228,330 -0.07(-0.94%)
Feb 14, 2011 7.390 7.470 7.360 7.460 858,899 -0.09(-1.19%)
Feb 11, 2011 7.450 7.590 7.430 7.550 1,647,746 +0.00(+0.00%)
Feb 10, 2011 7.500 7.590 7.470 7.550 1,938,964 -0.16(-2.08%)
Feb 09, 2011 7.660 7.720 7.650 7.710 970,342 -0.02(-0.26%)
Feb 08, 2011 7.640 7.750 7.630 7.730 1,119,635 +0.18(+2.38%)
Feb 07, 2011 7.470 7.580 7.460 7.550 1,113,575 -0.06(-0.79%)
Feb 04, 2011 7.560 7.610 7.510 7.610 774,399 +0.06(+0.79%)
Feb 03, 2011 7.550 7.550 7.450 7.550 1,023,315 -0.14(-1.82%)
Feb 02, 2011 7.690 7.710 7.624 7.690 1,461,941 -0.09(-1.16%)
Feb 01, 2011 7.550 7.800 7.526 7.780 1,169,704 +0.38(+5.14%)
Jan 31, 2011 7.440 7.450 7.350 7.400 1,012,212 -0.03(-0.40%)
Jan 28, 2011 7.710 7.750 7.430 7.430 1,390,450 -0.09(-1.20%)
Jan 27, 2011 7.460 7.540 7.440 7.520 1,054,896 +0.22(+3.01%)
Jan 26, 2011 7.310 7.340 7.280 7.300 654,593 +0.00(+0.00%)
Jan 25, 2011 7.230 7.300 7.200 7.300 1,125,768 -0.03(-0.41%)
Jan 24, 2011 7.230 7.340 7.230 7.330 836,402 +0.10(+1.38%)
Jan 21, 2011 7.260 7.310 7.190 7.230 767,052 +0.04(+0.56%)
Jan 20, 2011 7.140 7.200 7.090 7.190 1,770,228 +0.11(+1.55%)
Jan 19, 2011 7.250 7.260 7.040 7.080 2,809,172 -0.10(-1.39%)
Jan 18, 2011 7.060 7.219 7.040 7.180 3,163,495 +0.16(+2.28%)
Jan 14, 2011 6.870 7.030 6.860 7.020 2,184,699 +0.22(+3.24%)
Jan 13, 2011 6.800 6.880 6.790 6.800 1,351,905 +0.14(+2.10%)
Jan 12, 2011 6.600 6.660 6.590 6.660 1,354,537 +0.23(+3.58%)
Jan 11, 2011 6.410 6.450 6.370 6.430 573,117 +0.12(+1.90%)
Jan 10, 2011 6.320 6.330 6.240 6.310 804,913 -0.03(-0.47%)
Jan 07, 2011 6.290 6.440 6.310 6.340 1,629,369 +0.05(+0.79%)
Jan 06, 2011 6.400 6.430 6.270 6.290 1,985,845 -0.06(-0.94%)
Jan 05, 2011 6.220 6.370 6.220 6.350 572,281 +0.09(+1.44%)
Jan 04, 2011 6.330 6.330 6.200 6.260 1,245,398 +0.05(+0.81%)
Jan 03, 2011 6.180 6.220 6.139 6.210 846,825 +0.08(+1.31%)
Dec 31, 2010 6.100 6.200 6.100 6.130 481,428 +0.04(+0.66%)
Dec 30, 2010 6.130 6.130 6.070 6.090 693,335 +0.02(+0.33%)
Dec 29, 2010 6.080 6.100 6.070 6.070 539,389 +0.01(+0.17%)
Dec 28, 2010 6.080 6.100 6.040 6.060 474,891 +0.00(+0.00%)
Dec 27, 2010 6.010 6.070 6.010 6.060 416,670 +0.03(+0.50%)
Dec 23, 2010 6.040 6.060 6.010 6.030 406,789 -0.05(-0.82%)
Dec 22, 2010 6.050 6.090 6.050 6.080 577,558 +0.03(+0.50%)
Dec 21, 2010 6.050 6.090 6.030 6.050 633,515 +0.12(+2.02%)
Dec 20, 2010 6.000 6.020 5.920 5.930 1,386,897 -0.05(-0.84%)
Dec 17, 2010 5.980 6.000 5.920 5.980 1,286,840 -0.09(-1.48%)
Dec 16, 2010 6.060 6.090 6.008 6.070 590,774 -0.04(-0.65%)
Dec 15, 2010 6.190 6.240 6.080 6.110 528,277 -0.09(-1.45%)
Dec 14, 2010 6.230 6.270 6.180 6.200 707,815 +0.02(+0.32%)
Dec 13, 2010 6.170 6.220 6.160 6.180 800,416 +0.07(+1.15%)
Dec 10, 2010 6.080 6.110 6.010 6.110 925,835 -0.03(-0.49%)
Dec 09, 2010 6.130 6.160 6.070 6.140 563,404 +0.11(+1.82%)
Dec 08, 2010 5.940 6.040 5.940 6.030 656,317 +0.10(+1.69%)
Dec 07, 2010 6.010 6.030 5.920 5.930 616,939 +0.01(+0.17%)
Dec 06, 2010 5.930 5.940 5.880 5.920 1,069,123 -0.11(-1.82%)
Dec 03, 2010 5.940 6.060 5.940 6.030 833,283 +0.07(+1.17%)
Dec 02, 2010 5.760 5.960 5.760 5.960 1,958,471 +0.08(+1.36%)
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.