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 29, 2012 5.290 5.350 5.210 5.250 280,273 -0.02(-0.38%)
Feb 28, 2012 5.180 5.295 5.150 5.270 574,459 +0.04(+0.76%)
Feb 27, 2012 5.110 5.270 5.080 5.230 317,443 -0.02(-0.38%)
Feb 24, 2012 5.270 5.310 5.240 5.250 383,710 +0.06(+1.16%)
Feb 23, 2012 5.140 5.250 5.100 5.190 352,825 +0.00(+0.00%)
Feb 22, 2012 5.220 5.250 5.165 5.190 477,998 -0.11(-2.08%)
Feb 21, 2012 5.310 5.360 5.270 5.300 827,503 +0.03(+0.57%)
Feb 17, 2012 5.280 5.300 5.210 5.270 860,002 +0.29(+5.82%)
Feb 16, 2012 4.790 4.980 4.770 4.980 633,726 +0.11(+2.26%)
Feb 15, 2012 4.920 4.930 4.850 4.870 616,635 -0.06(-1.22%)
Feb 14, 2012 5.000 5.020 4.890 4.930 598,180 -0.27(-5.19%)
Feb 13, 2012 5.190 5.200 5.140 5.200 453,989 +0.22(+4.42%)
Feb 10, 2012 4.960 5.010 4.940 4.980 547,522 -0.21(-4.05%)
Feb 09, 2012 5.310 5.320 5.150 5.190 527,261 -0.01(-0.19%)
Feb 08, 2012 5.220 5.260 5.140 5.200 601,876 +0.12(+2.36%)
Feb 07, 2012 5.050 5.090 5.010 5.080 313,855 +0.04(+0.79%)
Feb 06, 2012 4.970 5.070 4.950 5.040 480,286 -0.04(-0.79%)
Feb 03, 2012 5.020 5.100 5.020 5.080 636,389 +0.07(+1.40%)
Feb 02, 2012 5.020 5.070 4.990 5.010 342,661 +0.02(+0.40%)
Feb 01, 2012 5.000 5.040 4.962 4.990 461,151 +0.13(+2.67%)
Jan 31, 2012 4.940 4.940 4.810 4.860 676,062 +0.17(+3.62%)
Jan 30, 2012 4.600 4.720 4.560 4.690 664,927 -0.16(-3.30%)
Jan 27, 2012 4.780 4.870 4.760 4.850 464,707 -0.05(-1.02%)
Jan 26, 2012 4.990 5.010 4.850 4.900 637,064 -0.13(-2.58%)
Jan 25, 2012 4.880 5.060 4.850 5.030 602,172 +0.10(+2.03%)
Jan 24, 2012 4.880 4.970 4.840 4.930 374,047 -0.10(-1.99%)
Jan 23, 2012 5.000 5.100 4.960 5.030 627,192 +0.13(+2.65%)
Jan 20, 2012 4.830 4.900 4.800 4.900 564,971 +0.05(+1.03%)
Jan 19, 2012 4.940 4.960 4.840 4.850 823,080 +0.20(+4.30%)
Jan 18, 2012 4.600 4.680 4.599 4.650 841,020 +0.14(+3.10%)
Jan 17, 2012 4.500 4.570 4.480 4.510 1,164,267 +0.30(+7.13%)
Jan 13, 2012 4.220 4.250 4.110 4.210 671,597 -0.19(-4.32%)
Jan 12, 2012 4.450 4.470 4.308 4.400 648,538 +0.09(+2.09%)
Jan 11, 2012 4.190 4.340 4.170 4.310 785,720 +0.13(+3.11%)
Jan 10, 2012 4.160 4.220 4.140 4.180 2,417,639 +0.26(+6.63%)
Jan 09, 2012 3.920 3.940 3.870 3.920 854,497 +0.00(+0.00%)
Jan 06, 2012 3.960 3.970 3.880 3.920 578,702 -0.04(-1.01%)
Jan 05, 2012 3.940 4.000 3.900 3.960 1,215,685 -0.14(-3.41%)
Jan 04, 2012 4.090 4.110 4.020 4.100 1,034,362 +0.08(+1.99%)
Dec 30, 2011 4.040 4.040 3.990 4.020 611,549 -0.02(-0.50%)
Dec 29, 2011 3.920 4.050 3.920 4.040 823,656 +0.07(+1.76%)
Dec 28, 2011 4.040 4.040 3.930 3.970 891,282 -0.17(-4.11%)
Dec 27, 2011 4.120 4.160 4.110 4.140 548,333 +0.02(+0.49%)
Dec 23, 2011 4.080 4.130 4.080 4.120 304,802 +0.09(+2.23%)
Dec 21, 2011 4.100 4.100 3.980 4.030 818,652 +0.08(+2.03%)
Dec 20, 2011 3.920 3.970 3.910 3.950 1,310,471 +0.29(+7.92%)
Dec 19, 2011 3.820 3.830 3.660 3.660 767,897 -0.13(-3.43%)
Dec 16, 2011 3.810 3.850 3.780 3.790 947,463 +0.00(+0.00%)
Dec 15, 2011 3.920 3.920 3.790 3.790 1,168,109 -0.07(-1.81%)
Dec 14, 2011 3.870 3.920 3.820 3.860 1,036,461 -0.13(-3.26%)
Dec 13, 2011 4.130 4.170 3.940 3.990 683,522 -0.11(-2.68%)
Dec 12, 2011 4.140 4.160 4.045 4.100 721,732 -0.35(-7.87%)
Dec 09, 2011 4.400 4.520 4.400 4.450 966,807 +0.18(+4.22%)
Dec 08, 2011 4.370 4.400 4.230 4.270 2,173,060 -0.32(-6.97%)
Dec 07, 2011 4.440 4.610 4.390 4.590 2,512,177 +0.07(+1.55%)
Dec 06, 2011 4.510 4.570 4.490 4.520 1,591,970 +0.07(+1.57%)
Dec 05, 2011 4.540 4.560 4.370 4.450 1,081,489 +0.14(+3.25%)
Dec 02, 2011 4.390 4.401 4.310 4.310 646,904 +0.05(+1.17%)
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.