Aegon N.V. ADR (NY: AEG )

4.270 USD +0.030 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 22.80 23.36 22.80 23.28 272,400 -0.01(-0.04%)
Apr 29, 2002 23.24 23.38 23.21 23.29 107,100 -0.31(-1.31%)
Apr 26, 2002 23.82 23.88 23.47 23.60 174,600 -0.40(-1.67%)
Apr 25, 2002 24.00 24.17 23.79 24.00 128,700 -0.40(-1.64%)
Apr 24, 2002 24.32 24.54 24.20 24.40 104,800 -0.21(-0.85%)
Apr 23, 2002 24.87 25.03 24.52 24.61 144,300 -0.30(-1.20%)
Apr 22, 2002 24.85 24.98 24.79 24.91 74,300 -0.12(-0.48%)
Apr 19, 2002 24.92 25.09 24.80 25.03 505,900 +0.03(+0.12%)
Apr 18, 2002 25.09 25.09 24.50 25.00 279,000 -0.07(-0.28%)
Apr 17, 2002 25.16 25.16 24.81 25.07 280,100 +0.32(+1.29%)
Apr 16, 2002 24.40 24.79 24.40 24.75 280,700 +0.55(+2.27%)
Apr 15, 2002 24.45 24.50 24.20 24.20 197,800 +0.15(+0.62%)
Apr 12, 2002 23.80 24.15 23.80 24.05 126,800 +0.20(+0.84%)
Apr 11, 2002 24.25 24.45 23.84 23.85 168,800 -0.57(-2.33%)
Apr 10, 2002 24.06 24.45 24.06 24.42 144,300 +0.27(+1.12%)
Apr 09, 2002 24.09 24.35 24.02 24.15 199,700 +0.17(+0.71%)
Apr 08, 2002 23.54 24.07 23.45 23.98 228,300 -0.28(-1.15%)
Apr 05, 2002 24.16 24.41 24.10 24.26 163,900 -0.50(-2.02%)
Apr 04, 2002 24.70 24.89 24.55 24.76 93,100 +0.01(+0.04%)
Apr 03, 2002 24.99 25.05 24.70 24.75 120,600 -0.05(-0.20%)
Apr 02, 2002 24.76 24.91 24.71 24.80 196,100 +0.35(+1.43%)
Apr 01, 2002 24.24 24.48 24.15 24.45 110,900 +0.01(+0.04%)
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%)
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.