Aegon N.V. (NY: AEG )

4.830 USD -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.970 9.240 8.970 9.220 1,717,457 +0.12(+1.32%)
Apr 29, 2014 8.970 9.100 8.970 9.100 2,883,859 +0.22(+2.48%)
Apr 28, 2014 8.870 8.930 8.810 8.880 1,591,858 -0.04(-0.45%)
Apr 25, 2014 8.850 8.930 8.810 8.920 1,719,851 -0.05(-0.56%)
Apr 24, 2014 8.930 8.970 8.800 8.970 1,572,182 +0.00(+0.00%)
Apr 23, 2014 8.950 8.970 8.883 8.970 1,376,615 +0.02(+0.22%)
Apr 22, 2014 8.880 8.950 8.850 8.950 2,594,133 +0.15(+1.70%)
Apr 21, 2014 8.840 8.860 8.770 8.800 296,141 -0.02(-0.23%)
Apr 17, 2014 8.720 8.820 8.820 8.820 462,700 +0.11(+1.26%)
Apr 16, 2014 8.620 8.710 8.600 8.710 533,030 +0.15(+1.75%)
Apr 15, 2014 8.610 8.630 8.430 8.560 809,668 -0.09(-1.04%)
Apr 14, 2014 8.660 8.690 8.581 8.650 1,050,715 -0.05(-0.57%)
Apr 11, 2014 8.750 8.830 8.690 8.700 826,437 -0.17(-1.92%)
Apr 10, 2014 9.040 9.090 8.870 8.870 767,852 -0.23(-2.53%)
Apr 09, 2014 9.050 9.120 9.010 9.100 565,136 +0.11(+1.22%)
Apr 08, 2014 8.990 9.040 8.960 8.990 531,310 -0.03(-0.33%)
Apr 07, 2014 9.110 9.110 8.990 9.020 1,594,213 -0.10(-1.10%)
Apr 04, 2014 9.250 9.270 9.110 9.120 783,722 -0.12(-1.30%)
Apr 03, 2014 9.230 9.270 9.190 9.240 424,216 -0.08(-0.86%)
Apr 02, 2014 9.310 9.340 9.260 9.320 1,058,907 +0.01(+0.11%)
Apr 01, 2014 9.280 9.320 9.240 9.310 500,554 +0.11(+1.20%)
Mar 31, 2014 9.160 9.200 9.130 9.200 3,078,057 +0.21(+2.34%)
Mar 28, 2014 9.000 9.085 8.965 8.990 3,324,848 -0.09(-0.99%)
Mar 27, 2014 9.070 9.100 9.030 9.080 751,061 +0.11(+1.23%)
Mar 26, 2014 9.090 9.100 8.950 8.970 833,249 -0.02(-0.22%)
Mar 25, 2014 8.920 9.000 8.880 8.990 995,254 +0.10(+1.12%)
Mar 24, 2014 8.940 8.940 8.800 8.890 482,464 +0.01(+0.11%)
Mar 21, 2014 8.990 9.010 8.840 8.880 708,593 -0.12(-1.33%)
Mar 20, 2014 8.920 9.010 8.900 9.000 1,210,484 +0.32(+3.69%)
Mar 19, 2014 8.870 8.870 8.620 8.680 1,005,581 -0.18(-2.03%)
Mar 18, 2014 8.800 8.880 8.780 8.860 714,150 +0.06(+0.68%)
Mar 17, 2014 8.830 8.880 8.780 8.800 577,791 +0.08(+0.92%)
Mar 14, 2014 8.790 8.850 8.720 8.720 907,073 -0.05(-0.57%)
Mar 13, 2014 8.980 9.000 8.750 8.770 1,027,684 -0.10(-1.13%)
Mar 12, 2014 8.750 8.900 8.710 8.870 1,731,719 +0.06(+0.68%)
Mar 11, 2014 8.790 8.850 8.765 8.810 1,767,798 -0.04(-0.45%)
Mar 10, 2014 8.810 8.860 8.760 8.850 1,338,372 -0.03(-0.34%)
Mar 07, 2014 8.970 8.970 8.780 8.880 963,182 -0.15(-1.66%)
Mar 06, 2014 9.050 9.079 9.000 9.030 446,689 +0.06(+0.67%)
Mar 05, 2014 8.950 9.040 8.950 8.970 2,249,051 +0.03(+0.34%)
Mar 04, 2014 8.850 8.960 8.820 8.940 2,564,306 +0.32(+3.71%)
Mar 03, 2014 8.580 8.630 8.510 8.620 2,403,412 -0.33(-3.69%)
Feb 28, 2014 8.970 9.020 8.910 8.950 447,288 +0.06(+0.67%)
Feb 27, 2014 8.800 8.920 8.770 8.890 308,222 -0.02(-0.22%)
Feb 26, 2014 8.940 8.940 8.870 8.910 359,589 -0.06(-0.67%)
Feb 25, 2014 9.010 9.020 8.930 8.970 448,835 -0.04(-0.44%)
Feb 24, 2014 8.970 9.040 8.950 9.010 662,109 -0.01(-0.11%)
Feb 21, 2014 9.070 9.090 8.965 9.020 972,625 +0.29(+3.32%)
Feb 20, 2014 8.650 8.740 8.570 8.730 1,478,576 -0.45(-4.90%)
Feb 19, 2014 9.260 9.310 9.150 9.180 500,372 -0.15(-1.61%)
Feb 18, 2014 9.340 9.370 9.300 9.330 535,672 +0.10(+1.08%)
Feb 14, 2014 9.170 9.230 9.230 9.230 605,300 +0.11(+1.21%)
Feb 13, 2014 9.030 9.130 9.030 9.120 557,286 +0.06(+0.66%)
Feb 12, 2014 9.030 9.080 9.010 9.060 730,330 +0.04(+0.44%)
Feb 11, 2014 8.960 9.034 8.940 9.020 732,117 +0.15(+1.69%)
Feb 10, 2014 8.850 8.880 8.830 8.870 666,665 -0.03(-0.34%)
Feb 07, 2014 8.870 8.920 8.800 8.900 1,016,558 +0.09(+1.02%)
Feb 06, 2014 8.720 8.820 8.710 8.810 612,869 +0.23(+2.68%)
Feb 05, 2014 8.560 8.605 8.530 8.580 1,011,187 +0.04(+0.47%)
Feb 04, 2014 8.550 8.580 8.510 8.540 937,359 +0.15(+1.79%)
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.