Aegon N.V. ADR (NY: AEG )

4.850 USD -0.050 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.75 12.92 12.71 12.83 355,700 -0.09(-0.70%)
Dec 30, 2002 12.68 13.00 12.58 12.92 327,500 +0.43(+3.44%)
Dec 27, 2002 12.70 12.75 12.35 12.49 262,000 -0.40(-3.10%)
Dec 26, 2002 12.70 13.04 12.70 12.89 208,300 -0.01(-0.08%)
Dec 24, 2002 12.85 12.94 12.75 12.90 84,000 +0.05(+0.39%)
Dec 23, 2002 12.94 13.09 12.82 12.85 347,900 -0.14(-1.08%)
Dec 20, 2002 12.86 13.14 12.83 12.99 489,200 +0.00(+0.00%)
Dec 19, 2002 13.09 13.46 12.87 12.99 316,600 -0.42(-3.13%)
Dec 18, 2002 13.51 13.65 13.35 13.41 211,400 -0.43(-3.11%)
Dec 17, 2002 14.00 14.33 13.75 13.84 262,800 -0.38(-2.67%)
Dec 16, 2002 13.49 14.30 13.48 14.22 353,300 +0.73(+5.41%)
Dec 13, 2002 13.53 13.61 13.35 13.49 299,600 -0.60(-4.26%)
Dec 12, 2002 14.24 14.32 14.00 14.09 219,100 -0.24(-1.67%)
Dec 11, 2002 14.16 14.51 14.14 14.33 273,700 +0.28(+1.99%)
Dec 10, 2002 13.91 14.06 13.71 14.05 329,700 +0.25(+1.81%)
Dec 09, 2002 14.30 14.37 13.80 13.80 369,900 -0.66(-4.56%)
Dec 06, 2002 14.15 14.73 14.05 14.46 306,400 -0.29(-1.97%)
Dec 05, 2002 15.37 15.37 14.48 14.75 311,900 -0.10(-0.67%)
Dec 04, 2002 14.35 14.86 14.20 14.85 452,600 +0.04(+0.27%)
Dec 03, 2002 15.07 15.17 14.65 14.81 394,300 -0.74(-4.76%)
Dec 02, 2002 16.12 16.16 15.42 15.55 372,600 -0.41(-2.57%)
Nov 29, 2002 15.96 16.01 15.66 15.96 579,300 +0.86(+5.70%)
Nov 27, 2002 14.60 15.15 14.59 15.10 448,100 +0.98(+6.94%)
Nov 26, 2002 14.49 14.50 14.01 14.12 334,300 -0.86(-5.74%)
Nov 25, 2002 14.56 15.08 14.50 14.98 396,100 +0.23(+1.56%)
Nov 22, 2002 14.47 14.85 14.47 14.75 353,000 +0.20(+1.37%)
Nov 21, 2002 14.20 14.58 14.15 14.55 453,500 +0.88(+6.44%)
Nov 20, 2002 13.27 13.84 13.25 13.67 454,500 +0.23(+1.71%)
Nov 19, 2002 13.51 13.74 13.41 13.44 440,500 -0.33(-2.40%)
Nov 18, 2002 14.16 14.18 13.76 13.77 369,700 -0.23(-1.64%)
Nov 15, 2002 13.64 14.00 13.59 14.00 356,400 +0.44(+3.24%)
Nov 14, 2002 13.35 13.56 13.20 13.56 532,500 +1.11(+8.92%)
Nov 13, 2002 12.11 12.69 12.05 12.45 444,100 -0.32(-2.51%)
Nov 12, 2002 12.76 12.99 12.69 12.77 197,500 -0.07(-0.55%)
Nov 11, 2002 12.53 13.09 12.53 12.84 346,200 -0.45(-3.39%)
Nov 08, 2002 13.45 13.63 13.01 13.29 287,400 +0.17(+1.30%)
Nov 07, 2002 13.27 13.47 12.94 13.12 452,900 -1.28(-8.89%)
Nov 06, 2002 14.40 14.50 13.75 14.40 713,200 -0.02(-0.14%)
Nov 05, 2002 14.29 14.67 14.18 14.42 543,500 +0.46(+3.30%)
Nov 04, 2002 13.88 14.25 13.88 13.96 571,500 +0.48(+3.56%)
Nov 01, 2002 12.79 13.56 12.70 13.48 468,600 +0.08(+0.60%)
Oct 31, 2002 13.42 13.65 13.27 13.40 646,800 +0.45(+3.47%)
Oct 30, 2002 12.77 13.04 12.67 12.95 551,300 +0.25(+1.97%)
Oct 29, 2002 12.84 12.94 12.25 12.70 674,000 +0.00(+0.00%)
Oct 28, 2002 12.75 12.99 12.59 12.70 498,700 +0.10(+0.79%)
Oct 25, 2002 12.38 12.60 12.21 12.60 563,000 +0.29(+2.36%)
Oct 24, 2002 12.60 12.75 12.25 12.31 306,700 -0.10(-0.81%)
Oct 23, 2002 12.12 12.60 12.00 12.41 571,600 -0.21(-1.66%)
Oct 22, 2002 12.64 12.85 12.44 12.62 445,500 -0.63(-4.75%)
Oct 21, 2002 12.62 13.25 12.53 13.25 867,600 +0.28(+2.16%)
Oct 18, 2002 12.69 13.22 12.55 12.97 517,600 +0.27(+2.13%)
Oct 17, 2002 13.00 13.04 12.55 12.70 910,000 +0.45(+3.67%)
Oct 16, 2002 12.42 12.59 12.12 12.25 754,100 -0.70(-5.41%)
Oct 15, 2002 12.66 13.05 12.56 12.95 1,883,800 +1.35(+11.64%)
Oct 14, 2002 11.52 11.66 11.41 11.60 642,900 -0.27(-2.27%)
Oct 11, 2002 11.51 12.04 11.38 11.87 1,955,600 +1.09(+10.11%)
Oct 10, 2002 10.30 10.88 10.12 10.78 1,714,600 +0.73(+7.26%)
Oct 09, 2002 10.05 10.33 10.00 10.05 1,120,500 -0.52(-4.92%)
Oct 08, 2002 10.67 10.70 10.16 10.57 1,426,600 +0.48(+4.76%)
Oct 07, 2002 10.46 10.60 10.01 10.09 1,661,100 +0.02(+0.20%)
Oct 04, 2002 10.32 10.40 10.01 10.07 1,160,000 -0.21(-2.04%)
Oct 03, 2002 10.38 10.66 10.23 10.28 1,051,600 +0.17(+1.68%)
Oct 02, 2002 10.01 10.58 10.00 10.11 130,000 -0.04(-0.39%)
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.