Aegon N.V. ADR (NY: AEG )

5.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.200 6.550 6.050 6.050 1,236,338 -0.46(-7.07%)
Dec 30, 2008 6.080 6.530 6.040 6.510 1,005,485 +0.42(+6.90%)
Dec 29, 2008 6.320 6.362 6.050 6.090 718,148 -0.43(-6.60%)
Dec 26, 2008 6.040 6.630 6.040 6.520 0 +0.12(+1.87%)
Dec 24, 2008 6.840 6.840 6.190 6.400 312,406 -0.18(-2.74%)
Dec 23, 2008 6.610 6.716 6.500 6.580 896,752 +0.10(+1.54%)
Dec 22, 2008 6.660 6.690 6.330 6.480 885,872 -0.30(-4.42%)
Dec 19, 2008 6.700 6.901 6.700 6.780 818,047 +0.16(+2.42%)
Dec 18, 2008 6.770 7.090 6.580 6.620 1,011,649 -0.34(-4.89%)
Dec 17, 2008 6.490 6.960 6.420 6.960 1,570,643 -0.18(-2.52%)
Dec 16, 2008 6.320 7.140 6.290 7.140 1,533,754 +0.72(+11.21%)
Dec 15, 2008 6.500 6.610 6.300 6.420 1,116,668 -0.38(-5.59%)
Dec 12, 2008 6.270 6.800 6.230 6.800 0 +0.25(+3.82%)
Dec 11, 2008 6.780 6.978 6.550 6.550 1,888,665 -0.82(-11.13%)
Dec 10, 2008 6.980 7.450 6.961 7.370 1,713,565 +0.82(+12.52%)
Dec 09, 2008 6.320 6.900 6.200 6.550 1,610,778 +0.35(+5.65%)
Dec 08, 2008 5.870 6.270 5.790 6.200 1,698,811 +0.92(+17.42%)
Dec 05, 2008 4.940 5.280 4.900 5.280 0 +0.26(+5.18%)
Dec 04, 2008 4.940 5.200 4.900 5.020 1,127,143 +0.22(+4.58%)
Dec 03, 2008 4.660 4.840 4.251 4.800 768,064 +0.17(+3.67%)
Dec 02, 2008 4.370 4.680 4.260 4.630 801,089 +0.47(+11.30%)
Dec 01, 2008 4.300 4.310 4.090 4.160 1,017,420 -0.49(-10.54%)
Nov 28, 2008 4.660 4.720 4.550 4.650 466,368 +0.01(+0.22%)
Nov 26, 2008 4.220 4.650 4.180 4.640 792,739 +0.35(+8.16%)
Nov 25, 2008 4.370 4.437 4.100 4.290 1,049,952 +0.14(+3.37%)
Nov 24, 2008 3.680 4.430 3.640 4.150 1,194,729 +0.65(+18.57%)
Nov 21, 2008 3.480 3.510 3.141 3.500 1,311,420 -0.01(-0.28%)
Nov 20, 2008 3.740 3.920 3.500 3.510 1,254,112 -0.32(-8.36%)
Nov 19, 2008 4.240 4.330 3.790 3.830 1,308,194 -0.55(-12.56%)
Nov 18, 2008 4.180 4.500 4.130 4.380 767,750 +0.08(+1.86%)
Nov 17, 2008 4.460 4.520 4.150 4.300 1,115,330 -0.50(-10.42%)
Nov 14, 2008 4.860 5.070 4.740 4.800 0 -0.36(-6.98%)
Nov 13, 2008 4.560 5.190 4.410 5.160 1,026,012 +0.48(+10.26%)
Nov 12, 2008 4.830 4.850 4.560 4.680 747,335 -0.33(-6.59%)
Nov 11, 2008 5.100 5.140 4.840 5.010 820,553 -0.36(-6.70%)
Nov 10, 2008 5.360 5.580 5.230 5.370 1,176,001 -0.22(-3.94%)
Nov 07, 2008 5.020 5.590 4.970 5.590 0 +0.77(+15.98%)
Nov 06, 2008 5.010 5.140 4.790 4.820 1,494,342 -0.07(-1.43%)
Nov 05, 2008 5.190 5.570 4.890 4.890 1,702,220 +0.00(+0.00%)
Nov 04, 2008 4.320 5.300 4.260 4.890 2,664,538 +0.94(+23.80%)
Nov 03, 2008 3.890 4.080 3.830 3.950 2,140,720 -0.16(-3.89%)
Oct 31, 2008 3.910 4.290 3.810 4.110 1,395,195 +0.22(+5.66%)
Oct 30, 2008 4.180 4.200 3.690 3.890 1,876,495 +0.06(+1.57%)
Oct 29, 2008 4.050 4.120 3.770 3.830 4,862,045 -0.49(-11.34%)
Oct 28, 2008 3.660 4.320 3.630 4.320 2,723,092 +0.07(+1.65%)
Oct 27, 2008 4.510 4.530 4.050 4.250 1,688,322 -0.71(-14.31%)
Oct 24, 2008 4.310 5.130 4.310 4.960 4,245,739 -0.04(-0.80%)
Oct 23, 2008 4.810 5.190 4.810 5.000 1,377,812 +0.10(+2.04%)
Oct 22, 2008 5.180 5.310 4.770 4.900 727,892 -0.33(-6.31%)
Oct 21, 2008 5.490 5.540 5.220 5.230 909,272 -0.26(-4.74%)
Oct 20, 2008 5.200 5.620 5.150 5.490 700,461 +0.33(+6.40%)
Oct 17, 2008 4.890 5.380 4.810 5.160 0 -0.29(-5.32%)
Oct 16, 2008 5.380 5.450 4.941 5.450 988,112 +0.15(+2.83%)
Oct 15, 2008 5.760 5.770 5.210 5.300 1,113,333 -1.17(-18.08%)
Oct 14, 2008 6.360 6.880 6.150 6.470 2,337,411 +0.92(+16.58%)
Oct 13, 2008 5.100 5.600 5.092 5.550 1,430,792 +0.53(+10.56%)
Oct 10, 2008 5.010 5.140 4.550 5.020 0 -0.28(-5.28%)
Oct 09, 2008 5.850 6.100 5.250 5.300 1,681,447 -0.19(-3.46%)
Oct 08, 2008 5.700 5.950 5.270 5.490 2,016,079 -0.22(-3.85%)
Oct 07, 2008 6.970 6.970 5.500 5.710 1,658,942 -0.94(-14.14%)
Oct 06, 2008 6.870 7.260 6.400 6.650 1,613,297 -1.65(-19.88%)
Oct 03, 2008 8.000 8.900 7.980 8.300 0 -0.04(-0.48%)
Oct 02, 2008 8.550 8.690 8.340 8.340 2,037,717 -0.21(-2.46%)
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.