Aegon N.V. ADR (NY: AEG )

4.860 USD +0.090 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.710 6.410 6.410 6.410 516,900 -0.07(-1.08%)
Dec 30, 2009 6.480 6.500 6.440 6.480 425,545 -0.09(-1.37%)
Dec 29, 2009 6.660 6.670 6.560 6.570 512,825 +0.03(+0.46%)
Dec 28, 2009 6.610 6.610 6.510 6.540 547,863 +0.04(+0.62%)
Dec 24, 2009 6.680 6.680 6.480 6.500 169,372 -0.03(-0.46%)
Dec 23, 2009 6.500 6.530 6.421 6.530 583,350 +0.19(+3.00%)
Dec 22, 2009 6.290 6.370 6.270 6.340 445,553 +0.14(+2.26%)
Dec 21, 2009 6.170 6.270 6.150 6.200 602,202 +0.07(+1.14%)
Dec 18, 2009 6.200 6.250 6.040 6.130 775,767 -0.12(-1.92%)
Dec 17, 2009 6.400 6.420 6.194 6.250 1,291,094 -0.25(-3.85%)
Dec 16, 2009 6.560 6.600 6.490 6.500 5,161,741 +0.18(+2.85%)
Dec 15, 2009 6.350 6.390 6.290 6.320 2,871,944 -0.18(-2.77%)
Dec 14, 2009 6.534 6.570 6.490 6.500 2,604,466 -0.09(-1.37%)
Dec 11, 2009 6.640 6.650 6.540 6.590 1,685,876 -0.03(-0.45%)
Dec 10, 2009 6.750 6.800 6.600 6.620 1,907,344 -0.08(-1.19%)
Dec 09, 2009 6.720 6.780 6.560 6.700 1,374,844 -0.13(-1.90%)
Dec 08, 2009 6.880 6.890 6.800 6.830 663,566 -0.22(-3.12%)
Dec 07, 2009 7.120 7.151 7.010 7.050 913,420 -0.10(-1.40%)
Dec 04, 2009 7.300 7.340 7.060 7.150 849,693 -0.02(-0.28%)
Dec 03, 2009 7.330 7.380 7.160 7.170 783,335 -0.12(-1.65%)
Dec 02, 2009 7.270 7.410 7.230 7.290 706,030 -0.10(-1.35%)
Dec 01, 2009 7.380 7.460 7.300 7.390 1,015,792 +0.15(+2.07%)
Nov 30, 2009 7.270 7.360 7.100 7.240 1,024,781 +0.12(+1.69%)
Nov 27, 2009 7.020 7.270 7.020 7.120 521,067 -0.46(-6.07%)
Nov 25, 2009 7.490 7.580 7.410 7.580 557,398 +0.16(+2.16%)
Nov 24, 2009 7.480 7.531 7.400 7.420 696,384 +0.10(+1.37%)
Nov 23, 2009 7.400 7.503 7.300 7.320 725,235 +0.12(+1.67%)
Nov 20, 2009 7.170 7.240 7.120 7.200 474,951 -0.16(-2.17%)
Nov 19, 2009 7.460 7.470 7.250 7.360 553,790 -0.27(-3.54%)
Nov 18, 2009 7.600 7.660 7.540 7.630 498,383 -0.10(-1.29%)
Nov 17, 2009 7.690 7.760 7.590 7.730 728,280 +0.00(+0.00%)
Nov 16, 2009 7.710 7.800 7.640 7.730 1,477,693 +0.13(+1.71%)
Nov 13, 2009 7.520 7.630 7.440 7.600 689,032 +0.09(+1.20%)
Nov 12, 2009 7.810 7.830 7.450 7.510 1,034,062 -0.62(-7.63%)
Nov 11, 2009 8.170 8.200 8.050 8.130 577,923 +0.23(+2.91%)
Nov 10, 2009 7.810 7.930 7.800 7.900 515,699 -0.02(-0.25%)
Nov 09, 2009 7.780 7.950 7.750 7.920 826,744 +0.51(+6.88%)
Nov 06, 2009 7.270 7.430 7.250 7.410 641,065 +0.09(+1.23%)
Nov 05, 2009 7.440 7.510 7.310 7.320 690,392 -0.02(-0.27%)
Nov 04, 2009 7.470 7.540 7.320 7.340 1,352,930 +0.29(+4.11%)
Nov 03, 2009 6.850 7.050 6.820 7.050 1,536,460 -0.02(-0.28%)
Nov 02, 2009 6.990 7.240 6.860 7.070 1,944,401 +0.02(+0.28%)
Oct 30, 2009 7.390 7.440 7.020 7.050 1,228,558 -0.69(-8.91%)
Oct 29, 2009 7.680 7.820 7.620 7.740 1,103,613 +0.70(+9.94%)
Oct 28, 2009 7.340 7.470 7.020 7.040 1,295,702 -0.53(-7.00%)
Oct 27, 2009 7.780 7.840 7.520 7.570 1,241,520 -0.33(-4.18%)
Oct 26, 2009 8.230 8.350 7.840 7.900 1,749,174 -0.69(-8.03%)
Oct 23, 2009 8.590 8.610 8.520 8.590 697,650 -0.18(-2.05%)
Oct 22, 2009 8.590 8.790 8.500 8.770 1,116,699 +0.22(+2.57%)
Oct 21, 2009 8.640 8.858 8.550 8.550 1,380,689 -0.18(-2.06%)
Oct 20, 2009 8.670 8.750 8.650 8.730 560,932 -0.21(-2.35%)
Oct 19, 2009 8.850 8.962 8.780 8.940 606,138 +0.18(+2.05%)
Oct 16, 2009 8.790 8.840 8.670 8.760 756,776 -0.44(-4.78%)
Oct 15, 2009 9.110 9.290 9.100 9.200 709,889 -0.03(-0.33%)
Oct 14, 2009 9.240 9.240 9.110 9.230 699,584 +0.35(+3.94%)
Oct 13, 2009 8.970 9.010 8.780 8.880 571,952 +0.02(+0.23%)
Oct 12, 2009 8.950 8.970 8.790 8.860 554,736 +0.30(+3.50%)
Oct 09, 2009 8.500 8.570 8.480 8.560 384,821 +0.00(+0.00%)
Oct 08, 2009 8.580 8.640 8.480 8.560 792,003 +0.30(+3.63%)
Oct 07, 2009 8.320 8.390 8.200 8.260 418,626 -0.16(-1.90%)
Oct 06, 2009 8.290 8.510 8.270 8.420 914,087 +0.45(+5.65%)
Oct 05, 2009 7.780 8.020 7.720 7.970 870,157 +0.12(+1.53%)
Oct 02, 2009 7.580 8.100 7.530 7.850 708,380 -0.18(-2.24%)
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.