MENU

Aegon N.V. ADR (NY: AEG )

5.300 -0.100 (-1.85%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.600 6.600 6.530 6.550 1,981,849 +0.12(+1.87%)
Jul 30, 2018 6.430 6.465 6.425 6.430 860,815 +0.08(+1.26%)
Jul 27, 2018 6.330 6.365 6.320 6.350 773,100 +0.04(+0.63%)
Jul 26, 2018 6.310 6.325 6.290 6.310 1,089,827 -0.01(-0.16%)
Jul 25, 2018 6.310 6.320 6.250 6.320 1,206,776 +0.00(+0.00%)
Jul 24, 2018 6.320 6.340 6.300 6.320 2,339,534 +0.12(+1.94%)
Jul 23, 2018 6.180 6.210 6.170 6.200 1,759,782 +0.06(+0.98%)
Jul 20, 2018 6.170 6.130 6.140 737,153 +0.01(+0.16%)
Jul 19, 2018 6.135 6.165 6.100 6.130 1,127,058 -0.03(-0.49%)
Jul 18, 2018 6.150 6.180 6.120 6.160 825,561 +0.04(+0.65%)
Jul 17, 2018 6.110 6.140 6.090 6.120 1,344,891 +0.00(+0.00%)
Jul 16, 2018 6.040 6.120 6.040 6.120 1,009,981 +0.12(+2.00%)
Jul 13, 2018 5.990 6.020 5.970 6.000 916,922 +0.04(+0.67%)
Jul 12, 2018 5.940 5.960 5.915 5.960 1,686,911 +0.06(+1.02%)
Jul 11, 2018 5.970 5.980 5.890 5.900 2,133,959 -0.12(-1.99%)
Jul 10, 2018 6.060 6.060 6.010 6.020 2,440,397 -0.10(-1.63%)
Jul 09, 2018 6.060 6.130 6.060 6.120 1,912,439 +0.10(+1.66%)
Jul 06, 2018 5.970 6.030 5.965 6.020 948,513 +0.01(+0.17%)
Jul 05, 2018 6.050 6.060 6.000 6.010 1,723,482 +0.15(+2.56%)
Jul 03, 2018 5.860 5.860 5.860 0 -0.02(-0.34%)
Jul 02, 2018 5.895 5.920 5.850 5.880 1,030,795 -0.04(-0.68%)
Jun 29, 2018 5.960 5.989 5.915 5.920 4,281,618 +0.07(+1.20%)
Jun 28, 2018 5.830 5.870 5.800 5.850 5,173,168 +0.02(+0.34%)
Jun 27, 2018 5.950 5.970 5.830 5.830 1,914,541 -0.12(-2.02%)
Jun 26, 2018 5.960 5.980 5.900 5.950 2,194,565 -0.11(-1.82%)
Jun 25, 2018 6.080 6.110 6.020 6.060 1,623,132 -0.09(-1.46%)
Jun 22, 2018 6.110 6.205 6.090 6.150 2,954,071 +0.13(+2.16%)
Jun 21, 2018 6.090 6.090 6.020 6.020 1,782,984 -0.16(-2.59%)
Jun 20, 2018 6.230 6.240 6.170 6.180 1,927,474 -0.10(-1.59%)
Jun 19, 2018 6.290 6.305 6.245 6.280 2,587,502 +0.13(+2.11%)
Jun 18, 2018 6.140 6.160 6.090 6.150 3,379,286 +0.07(+1.15%)
Jun 15, 2018 6.300 6.065 6.080 6,558,609 -0.22(-3.49%)
Jun 14, 2018 6.330 6.345 6.290 6.300 717,358 -0.11(-1.72%)
Jun 13, 2018 6.430 6.440 6.380 6.410 919,076 +0.07(+1.10%)
Jun 12, 2018 6.400 6.410 6.310 6.340 754,589 -0.07(-1.09%)
Jun 11, 2018 6.370 6.450 6.360 6.410 811,274 +0.08(+1.26%)
Jun 08, 2018 6.320 6.340 6.270 6.330 620,432 +0.01(+0.16%)
Jun 07, 2018 6.370 6.399 6.295 6.320 1,547,449 +0.03(+0.48%)
Jun 06, 2018 6.310 6.290 1,549,272 +0.02(+0.32%)
Jun 05, 2018 6.290 6.300 6.240 6.270 1,155,079 -0.08(-1.26%)
Jun 04, 2018 6.360 6.380 6.335 6.350 1,069,205 +0.04(+0.63%)
Jun 01, 2018 6.350 6.385 6.290 6.310 1,188,804 +0.10(+1.61%)
May 31, 2018 6.200 6.230 6.150 6.210 1,424,228 -0.04(-0.64%)
May 30, 2018 6.200 6.285 6.160 6.250 1,738,413 +0.12(+1.96%)
May 29, 2018 6.240 6.265 6.100 6.130 2,258,780 -0.39(-5.98%)
May 25, 2018 6.520 6.520 6.520 0 +0.01(+0.15%)
May 24, 2018 6.530 6.555 6.480 6.510 1,231,719 -0.05(-0.76%)
May 23, 2018 6.600 6.610 6.520 6.560 2,013,422 -0.19(-2.81%)
May 22, 2018 6.760 6.770 6.724 6.750 1,863,148 -0.16(-2.32%)
May 21, 2018 6.920 6.930 6.875 6.910 1,021,056 +0.04(+0.58%)
May 18, 2018 6.860 6.880 6.840 6.870 1,012,934 -0.07(-1.01%)
May 17, 2018 6.910 6.950 6.880 6.940 966,296 +0.02(+0.29%)
May 16, 2018 6.910 6.940 6.870 6.920 843,891 -0.04(-0.57%)
May 15, 2018 6.940 7.010 6.910 6.960 1,890,488 +0.07(+1.02%)
May 14, 2018 6.920 6.930 6.880 6.890 901,925 +0.00(+0.00%)
May 11, 2018 6.890 6.920 6.870 6.890 1,125,678 -0.02(-0.29%)
May 10, 2018 6.970 6.970 6.820 6.910 3,060,427 -0.24(-3.36%)
May 09, 2018 7.120 7.150 7.090 7.150 2,182,499 +0.11(+1.56%)
May 08, 2018 6.990 7.060 6.990 7.040 1,072,824 +0.05(+0.72%)
May 07, 2018 6.990 7.010 6.960 6.990 1,112,279 -0.04(-0.57%)
May 04, 2018 6.910 7.040 6.900 7.030 1,931,549 +0.12(+1.74%)
May 03, 2018 6.940 6.950 6.850 6.910 3,265,624 -0.18(-2.54%)
May 02, 2018 7.250 7.250 7.060 7.090 2,446,949 -0.12(-1.66%)
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.
TOP
Email a Story