Aegon N.V. ADR (NY: AEG )

4.985 USD +0.125 (+2.57%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 9.640 10.19 9.490 10.15 2,011,300 +0.72(+7.64%)
Sep 30, 2002 9.400 9.650 9.250 9.430 951,500 -0.37(-3.78%)
Sep 27, 2002 9.850 10.10 9.710 9.800 1,116,400 -0.67(-6.40%)
Sep 26, 2002 10.00 10.55 10.00 10.47 2,738,400 +0.78(+8.05%)
Sep 25, 2002 9.790 9.790 9.400 9.690 2,027,700 +0.46(+4.98%)
Sep 24, 2002 9.050 9.450 9.050 9.230 1,130,100 -0.17(-1.81%)
Sep 23, 2002 9.710 9.730 9.150 9.400 1,248,800 -0.84(-8.20%)
Sep 20, 2002 10.08 10.34 10.08 10.24 1,671,500 +0.44(+4.49%)
Sep 19, 2002 9.790 10.09 9.750 9.800 1,836,000 +0.05(+0.51%)
Sep 18, 2002 9.690 9.800 9.320 9.750 5,043,300 +0.10(+1.04%)
Sep 17, 2002 10.36 10.36 9.600 9.650 1,578,800 -1.07(-9.98%)
Sep 16, 2002 10.98 10.98 10.55 10.72 805,500 -0.17(-1.56%)
Sep 13, 2002 11.20 11.32 10.79 10.89 586,500 -0.61(-5.30%)
Sep 12, 2002 11.95 11.95 11.38 11.50 573,000 -1.19(-9.38%)
Sep 11, 2002 12.80 12.87 12.60 12.69 404,100 -0.51(-3.86%)
Sep 10, 2002 13.18 13.40 13.01 13.20 149,900 -0.19(-1.42%)
Sep 09, 2002 13.22 13.52 12.96 13.39 183,400 -0.09(-0.67%)
Sep 06, 2002 13.30 13.62 13.18 13.48 186,400 +0.50(+3.85%)
Sep 05, 2002 12.67 13.20 12.39 12.98 292,000 -0.44(-3.28%)
Sep 04, 2002 13.10 13.44 12.86 13.42 280,400 -0.09(-0.67%)
Sep 03, 2002 13.76 13.87 13.31 13.51 674,200 -1.00(-6.89%)
Aug 30, 2002 14.24 14.84 14.24 14.51 80,000 -0.04(-0.27%)
Aug 29, 2002 14.31 14.70 14.20 14.55 270,700 -0.38(-2.55%)
Aug 28, 2002 15.28 15.28 14.70 14.93 159,000 -0.85(-5.39%)
Aug 27, 2002 16.10 16.22 15.55 15.78 297,100 +0.88(+5.91%)
Aug 26, 2002 15.50 15.50 14.63 14.90 221,300 -0.32(-2.10%)
Aug 23, 2002 15.50 15.66 15.21 15.22 171,400 -0.82(-5.11%)
Aug 22, 2002 15.78 16.05 15.60 16.04 219,400 +0.34(+2.17%)
Aug 21, 2002 15.70 15.88 15.33 15.70 256,900 +0.63(+4.18%)
Aug 20, 2002 15.21 15.34 15.03 15.07 251,200 +1.16(+8.34%)
Aug 16, 2002 13.70 14.17 13.62 13.91 203,500 +0.09(+0.65%)
Aug 15, 2002 14.00 14.14 13.67 13.82 299,400 +0.17(+1.25%)
Aug 14, 2002 13.36 13.65 12.96 13.65 288,400 +0.97(+7.65%)
Aug 13, 2002 12.55 13.25 12.55 12.68 258,900 +0.16(+1.28%)
Aug 12, 2002 12.60 12.80 12.36 12.52 1,470,000 +0.67(+5.65%)
Aug 07, 2002 12.02 12.02 11.32 11.85 50,000 +0.14(+1.20%)
Aug 06, 2002 11.60 11.90 11.44 11.71 447,600 +0.54(+4.83%)
Aug 05, 2002 11.80 11.80 10.90 11.17 308,600 -0.98(-8.07%)
Aug 02, 2002 12.52 12.78 11.81 12.15 208,900 -0.05(-0.41%)
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.