Aegon N.V. ADR (NY: AEG )

5.250 USD +0.090 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.64 13.79 13.64 13.71 200,500 -0.03(-0.22%)
Dec 30, 2004 13.64 13.78 13.63 13.74 285,600 +0.02(+0.15%)
Dec 29, 2004 13.65 13.77 13.63 13.72 276,700 -0.06(-0.44%)
Dec 28, 2004 13.72 13.84 13.68 13.78 309,600 -0.02(-0.14%)
Dec 27, 2004 13.78 13.93 13.77 13.80 360,800 -0.07(-0.50%)
Dec 23, 2004 13.75 13.93 13.75 13.87 323,800 +0.13(+0.95%)
Dec 22, 2004 13.63 13.80 13.61 13.74 397,900 +0.09(+0.66%)
Dec 21, 2004 13.56 13.65 13.49 13.65 282,600 +0.14(+1.04%)
Dec 20, 2004 13.51 13.60 13.40 13.51 788,200 +0.15(+1.12%)
Dec 17, 2004 13.25 13.42 13.23 13.36 790,200 -0.13(-0.96%)
Dec 16, 2004 13.48 13.55 13.40 13.49 940,600 -0.02(-0.15%)
Dec 15, 2004 13.52 13.60 13.49 13.51 1,050,400 -0.09(-0.66%)
Dec 14, 2004 13.50 13.64 13.49 13.60 429,400 +0.02(+0.15%)
Dec 13, 2004 13.43 13.64 13.40 13.58 800,400 +0.45(+3.43%)
Dec 10, 2004 13.10 13.16 13.03 13.13 344,300 -0.09(-0.68%)
Dec 09, 2004 13.12 13.26 12.95 13.22 570,500 -0.09(-0.68%)
Dec 08, 2004 13.31 13.38 13.19 13.31 297,600 +0.14(+1.06%)
Dec 07, 2004 13.41 13.45 13.16 13.17 391,700 -0.17(-1.27%)
Dec 06, 2004 13.28 13.40 13.22 13.34 420,300 +0.06(+0.45%)
Dec 03, 2004 13.26 13.34 13.17 13.28 534,400 +0.28(+2.15%)
Dec 02, 2004 12.92 13.11 12.89 13.00 778,900 +0.30(+2.36%)
Dec 01, 2004 12.49 12.71 12.48 12.70 809,500 +0.31(+2.50%)
Nov 30, 2004 12.53 12.53 12.30 12.39 446,600 -0.12(-0.96%)
Nov 29, 2004 12.65 12.69 12.45 12.51 572,000 -0.10(-0.79%)
Nov 26, 2004 12.55 12.67 12.54 12.61 145,500 +0.11(+0.88%)
Nov 24, 2004 12.59 12.64 12.43 12.50 523,300 -0.06(-0.48%)
Nov 23, 2004 12.55 12.59 12.42 12.56 501,500 +0.03(+0.24%)
Nov 22, 2004 12.32 12.57 12.32 12.53 283,700 +0.14(+1.13%)
Nov 19, 2004 12.73 12.76 12.39 12.39 354,700 -0.24(-1.90%)
Nov 18, 2004 12.63 12.69 12.54 12.63 292,500 -0.03(-0.24%)
Nov 17, 2004 12.59 12.79 12.57 12.66 495,300 +0.27(+2.18%)
Nov 16, 2004 12.36 12.41 12.26 12.39 658,700 -0.16(-1.27%)
Nov 15, 2004 12.49 12.58 12.26 12.55 576,600 -0.14(-1.10%)
Nov 12, 2004 12.51 12.74 12.45 12.69 619,900 +0.22(+1.76%)
Nov 11, 2004 12.21 12.49 12.21 12.47 600,600 +0.47(+3.92%)
Nov 10, 2004 11.99 12.08 11.92 12.00 467,100 +0.05(+0.42%)
Nov 09, 2004 11.93 11.99 11.87 11.95 497,500 +0.00(+0.00%)
Nov 08, 2004 11.89 11.97 11.85 11.95 484,800 +0.03(+0.25%)
Nov 05, 2004 11.74 11.93 11.70 11.92 559,400 +0.26(+2.23%)
Nov 04, 2004 11.38 11.68 11.36 11.66 681,600 +0.27(+2.37%)
Nov 03, 2004 11.42 11.47 11.35 11.39 528,000 +0.23(+2.06%)
Nov 02, 2004 11.15 11.45 11.11 11.16 1,604,900 +0.03(+0.27%)
Nov 01, 2004 11.10 11.25 11.07 11.13 1,497,600 +0.09(+0.82%)
Oct 29, 2004 10.90 11.04 10.87 11.04 472,600 +0.01(+0.09%)
Oct 28, 2004 10.90 11.07 10.90 11.03 421,800 +0.13(+1.19%)
Oct 27, 2004 10.75 10.96 10.70 10.90 514,500 +0.14(+1.30%)
Oct 26, 2004 10.63 10.77 10.60 10.76 472,900 +0.19(+1.80%)
Oct 25, 2004 10.55 10.64 10.50 10.57 297,200 +0.03(+0.28%)
Oct 22, 2004 10.71 10.75 10.51 10.54 435,200 -0.02(-0.19%)
Oct 21, 2004 10.49 10.60 10.46 10.56 494,000 -0.08(-0.75%)
Oct 20, 2004 10.54 10.66 10.50 10.64 283,700 +0.05(+0.47%)
Oct 19, 2004 10.78 10.86 10.55 10.59 495,900 -0.03(-0.28%)
Oct 18, 2004 10.51 10.68 10.49 10.62 472,100 -0.09(-0.84%)
Oct 15, 2004 10.68 10.82 10.58 10.71 506,300 +0.10(+0.94%)
Oct 14, 2004 10.80 10.86 10.57 10.61 747,500 -0.26(-2.39%)
Oct 13, 2004 10.96 10.96 10.81 10.87 612,400 +0.02(+0.18%)
Oct 12, 2004 10.78 10.89 10.72 10.85 508,800 -0.19(-1.72%)
Oct 11, 2004 11.02 11.09 10.95 11.04 326,600 -0.01(-0.09%)
Oct 08, 2004 11.11 11.19 11.01 11.05 291,900 -0.12(-1.07%)
Oct 07, 2004 11.24 11.26 11.17 11.17 567,800 -0.10(-0.89%)
Oct 06, 2004 11.13 11.30 11.12 11.27 259,100 +0.12(+1.08%)
Oct 05, 2004 11.17 11.27 11.13 11.15 232,300 +0.01(+0.09%)
Oct 04, 2004 11.10 11.23 11.10 11.14 372,400 +0.14(+1.27%)
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.