Aegon N.V. ADR (NY: AEG )

4.310 USD +0.090 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 24.16 24.44 24.16 24.44 141,400 +0.00(+0.00%)
Mar 28, 2002 24.16 24.44 24.16 24.44 141,400 -0.11(-0.45%)
Mar 27, 2002 24.05 24.77 23.97 24.55 401,500 +0.30(+1.24%)
Mar 26, 2002 24.15 24.39 24.00 24.25 179,200 +0.00(+0.00%)
Mar 25, 2002 24.43 24.46 24.12 24.25 150,700 -0.29(-1.18%)
Mar 22, 2002 24.70 24.73 24.48 24.54 139,900 +0.08(+0.33%)
Mar 21, 2002 24.42 24.65 24.25 24.46 20,000 -0.09(-0.37%)
Mar 20, 2002 24.80 24.80 24.51 24.55 221,200 -0.30(-1.21%)
Mar 19, 2002 24.92 25.10 24.85 24.85 264,700 +0.58(+2.39%)
Mar 18, 2002 24.55 24.64 24.07 24.27 554,700 +0.13(+0.54%)
Mar 15, 2002 23.49 24.48 23.49 24.14 309,600 +1.09(+4.73%)
Mar 14, 2002 23.08 23.16 22.75 23.05 230,300 +0.49(+2.17%)
Mar 13, 2002 22.86 22.86 22.55 22.56 152,100 -0.55(-2.38%)
Mar 12, 2002 22.95 23.25 22.85 23.11 141,100 -0.39(-1.66%)
Mar 11, 2002 23.01 23.50 23.00 23.50 280,500 +0.50(+2.17%)
Mar 08, 2002 23.30 23.42 22.86 23.00 119,100 +0.00(+0.00%)
Mar 07, 2002 23.20 23.30 22.70 23.00 124,400 -0.70(-2.95%)
Mar 06, 2002 23.28 23.73 23.28 23.70 189,500 +0.45(+1.94%)
Mar 05, 2002 23.25 23.49 23.07 23.25 300,000 +0.15(+0.65%)
Mar 04, 2002 22.55 23.17 22.55 23.10 141,800 +1.12(+5.10%)
Mar 01, 2002 21.98 22.08 21.68 21.98 184,200 +0.38(+1.76%)
Feb 28, 2002 21.75 22.05 21.46 21.60 305,500 +0.43(+2.03%)
Feb 27, 2002 20.98 22.00 20.85 21.17 350,400 -0.43(-1.99%)
Feb 26, 2002 21.60 21.71 21.26 21.60 175,500 -0.22(-1.01%)
Feb 25, 2002 20.93 21.90 20.93 21.82 250,500 +0.96(+4.60%)
Feb 22, 2002 20.90 21.02 20.70 20.86 133,700 -0.52(-2.43%)
Feb 21, 2002 21.31 21.76 21.19 21.38 120,600 +0.04(+0.19%)
Feb 20, 2002 21.27 21.43 20.80 21.34 276,300 -0.16(-0.74%)
Feb 19, 2002 21.55 21.79 21.37 21.50 199,900 -1.12(-4.95%)
Feb 18, 2002 22.87 22.98 22.55 22.62 139,300 +0.00(+0.00%)
Feb 15, 2002 22.87 22.98 22.55 22.62 139,300 -0.38(-1.65%)
Feb 14, 2002 22.95 23.11 22.85 23.00 300,000 +0.20(+0.88%)
Feb 13, 2002 22.58 22.92 22.54 22.80 170,600 +0.34(+1.51%)
Feb 12, 2002 22.70 22.72 22.35 22.46 290,400 -0.32(-1.40%)
Feb 11, 2002 22.75 23.05 22.69 22.78 141,000 +0.24(+1.06%)
Feb 08, 2002 22.34 22.54 22.06 22.54 165,800 +0.64(+2.92%)
Feb 07, 2002 21.90 22.10 21.85 21.90 170,800 +0.31(+1.44%)
Feb 06, 2002 21.32 21.69 21.15 21.59 254,700 -0.55(-2.48%)
Feb 05, 2002 22.15 22.50 21.70 22.14 272,500 -0.54(-2.38%)
Feb 04, 2002 22.61 22.82 22.49 22.68 1,219,500 -0.08(-0.35%)
Feb 01, 2002 22.66 22.84 22.24 22.76 299,100 -0.74(-3.15%)
Jan 31, 2002 23.55 23.55 23.06 23.50 257,200 -0.35(-1.47%)
Jan 30, 2002 23.52 23.89 23.39 23.85 360,500 -0.18(-0.75%)
Jan 29, 2002 24.40 24.46 24.00 24.03 109,800 -0.42(-1.72%)
Jan 28, 2002 24.30 24.57 24.09 24.45 101,000 +0.01(+0.04%)
Jan 25, 2002 24.30 24.59 24.17 24.44 118,700 -0.29(-1.17%)
Jan 24, 2002 24.55 24.94 24.46 24.73 155,000 +0.43(+1.77%)
Jan 23, 2002 24.51 24.60 24.18 24.30 127,600 +0.04(+0.16%)
Jan 22, 2002 24.60 24.62 24.10 24.26 157,200 +0.25(+1.04%)
Jan 21, 2002 23.80 24.09 23.69 24.01 317,900 +0.00(+0.00%)
Jan 18, 2002 23.80 24.09 23.69 24.01 297,900 -0.81(-3.26%)
Jan 17, 2002 24.50 24.95 24.35 24.82 137,200 +1.00(+4.20%)
Jan 16, 2002 23.72 24.23 23.70 23.82 200,100 -0.42(-1.73%)
Jan 15, 2002 24.21 24.43 23.90 24.24 307,600 +0.20(+0.83%)
Jan 14, 2002 24.50 24.60 24.04 24.04 192,700 -1.02(-4.07%)
Jan 11, 2002 24.77 25.37 24.69 25.06 208,300 +0.09(+0.36%)
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.