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 (%)
Feb 28, 2006 16.64 16.57 16.40 16.50 267,500 -0.14(-0.84%)
Feb 27, 2006 16.57 16.73 16.54 16.64 287,800 +0.15(+0.91%)
Feb 24, 2006 16.51 16.60 16.43 16.49 197,900 +0.04(+0.24%)
Feb 23, 2006 16.46 16.55 16.30 16.45 299,100 -0.06(-0.36%)
Feb 22, 2006 16.20 16.51 16.19 16.51 387,100 +0.22(+1.35%)
Feb 21, 2006 16.44 16.47 16.23 16.29 251,800 -0.12(-0.73%)
Feb 17, 2006 16.33 16.45 16.30 16.41 197,900 +0.04(+0.24%)
Feb 16, 2006 16.12 16.37 16.11 16.37 266,700 +0.32(+1.99%)
Feb 15, 2006 16.05 16.20 15.93 16.05 270,700 -0.08(-0.50%)
Feb 14, 2006 15.96 16.13 15.89 16.13 327,000 +0.17(+1.07%)
Feb 13, 2006 15.90 16.03 15.87 15.96 192,500 -0.01(-0.06%)
Feb 10, 2006 16.19 16.19 15.86 15.97 325,100 +0.04(+0.25%)
Feb 09, 2006 15.91 15.99 15.87 15.93 346,700 +0.08(+0.50%)
Feb 08, 2006 15.69 15.87 15.68 15.85 248,200 +0.20(+1.28%)
Feb 07, 2006 15.71 15.82 15.61 15.65 407,000 -0.16(-1.01%)
Feb 06, 2006 15.85 15.89 15.71 15.81 251,700 -0.09(-0.57%)
Feb 03, 2006 15.83 15.98 15.80 15.90 332,200 -0.14(-0.87%)
Feb 02, 2006 16.16 16.24 15.99 16.04 371,500 -0.20(-1.23%)
Feb 01, 2006 16.13 16.29 16.10 16.24 199,100 +0.10(+0.62%)
Jan 31, 2006 16.07 16.22 16.05 16.14 364,800 +0.03(+0.19%)
Jan 30, 2006 16.11 16.17 16.05 16.11 278,100 -0.06(-0.37%)
Jan 27, 2006 16.32 16.35 16.12 16.17 447,400 +0.12(+0.75%)
Jan 26, 2006 15.88 16.11 15.88 16.05 481,100 +0.34(+2.16%)
Jan 25, 2006 15.68 15.75 15.50 15.71 543,200 +0.09(+0.58%)
Jan 24, 2006 15.48 15.62 15.46 15.62 417,700 +0.08(+0.51%)
Jan 23, 2006 15.45 15.60 15.43 15.54 279,200 +0.16(+1.04%)
Jan 20, 2006 15.60 15.60 15.35 15.38 447,500 -0.37(-2.35%)
Jan 19, 2006 15.60 15.82 15.60 15.75 374,500 +0.27(+1.74%)
Jan 18, 2006 15.53 15.63 15.35 15.48 553,100 -0.28(-1.78%)
Jan 17, 2006 15.63 15.78 15.60 15.76 441,900 -0.18(-1.13%)
Jan 13, 2006 16.00 16.02 15.79 15.94 598,600 -0.23(-1.42%)
Jan 12, 2006 16.18 16.29 16.12 16.17 423,400 -0.03(-0.19%)
Jan 11, 2006 16.09 16.22 16.03 16.20 305,400 +0.15(+0.93%)
Jan 10, 2006 15.96 16.09 15.94 16.05 534,500 -0.33(-2.01%)
Jan 09, 2006 16.23 16.39 16.20 16.38 442,100 -0.24(-1.44%)
Jan 06, 2006 16.59 16.66 16.47 16.62 377,300 +0.11(+0.67%)
Jan 05, 2006 16.41 16.56 16.38 16.51 441,900 +0.00(+0.00%)
Jan 04, 2006 16.60 16.65 16.40 16.51 788,800 -0.27(-1.61%)
Jan 03, 2006 16.57 16.80 16.46 16.78 1,205,800 +0.46(+2.82%)
Dec 30, 2005 16.28 16.35 16.22 16.32 460,900 -0.20(-1.21%)
Dec 29, 2005 16.50 16.59 16.48 16.52 362,900 +0.04(+0.24%)
Dec 28, 2005 16.62 16.63 16.44 16.48 195,600 -0.01(-0.06%)
Dec 27, 2005 16.58 16.64 16.43 16.49 337,700 -0.02(-0.12%)
Dec 23, 2005 16.52 16.56 16.46 16.51 324,500 -0.06(-0.36%)
Dec 22, 2005 16.60 16.62 16.52 16.57 456,900 +0.03(+0.18%)
Dec 21, 2005 16.52 16.58 16.45 16.54 885,800 -0.02(-0.12%)
Dec 20, 2005 16.60 16.62 16.47 16.56 471,800 -0.22(-1.31%)
Dec 19, 2005 16.86 16.92 16.78 16.78 565,500 +0.13(+0.78%)
Dec 16, 2005 16.63 16.75 16.62 16.65 406,200 +0.23(+1.40%)
Dec 15, 2005 16.41 16.46 16.29 16.42 301,300 -0.17(-1.02%)
Dec 14, 2005 16.59 16.65 16.54 16.59 259,700 +0.11(+0.67%)
Dec 13, 2005 16.40 16.54 16.31 16.48 322,900 +0.04(+0.24%)
Dec 12, 2005 16.40 16.50 16.39 16.44 282,600 +0.14(+0.86%)
Dec 09, 2005 16.11 16.35 16.09 16.30 545,300 -0.12(-0.73%)
Dec 08, 2005 16.42 16.59 16.32 16.42 555,900 -0.12(-0.73%)
Dec 07, 2005 16.66 16.70 16.47 16.54 417,200 -0.17(-1.02%)
Dec 06, 2005 16.73 16.85 16.64 16.71 600,500 +0.09(+0.54%)
Dec 05, 2005 16.62 16.69 16.52 16.62 697,700 +0.29(+1.78%)
Dec 02, 2005 16.29 16.36 16.23 16.33 642,700 +0.16(+0.99%)
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.