Aegon N.V. ADR (NY: AEG )

4.900 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.780 6.880 6.730 6.810 457,562 +0.03(+0.44%)
Mar 30, 2010 6.860 6.860 6.660 6.780 720,010 -0.08(-1.17%)
Mar 29, 2010 6.850 6.880 6.820 6.860 313,752 +0.08(+1.18%)
Mar 26, 2010 6.710 6.820 6.690 6.780 1,410,093 +0.17(+2.57%)
Mar 25, 2010 6.750 6.760 6.610 6.610 1,202,044 +0.02(+0.30%)
Mar 24, 2010 6.610 6.650 6.570 6.590 1,378,631 -0.15(-2.23%)
Mar 23, 2010 6.650 6.750 6.620 6.740 546,044 +0.19(+2.90%)
Mar 22, 2010 6.380 6.550 6.380 6.550 1,320,422 +0.05(+0.77%)
Mar 19, 2010 6.590 6.610 6.480 6.500 2,304,696 -0.11(-1.66%)
Mar 18, 2010 6.690 6.700 6.560 6.610 1,393,475 -0.15(-2.22%)
Mar 17, 2010 6.710 6.800 6.700 6.760 897,111 +0.09(+1.35%)
Mar 16, 2010 6.610 6.690 6.572 6.670 1,826,705 +0.07(+1.06%)
Mar 15, 2010 6.520 6.600 6.512 6.600 1,926,002 -0.13(-1.93%)
Mar 12, 2010 6.770 6.790 6.670 6.730 884,537 +0.02(+0.30%)
Mar 11, 2010 6.660 6.720 6.620 6.710 1,184,582 +0.06(+0.90%)
Mar 10, 2010 6.610 6.710 6.600 6.650 1,959,845 +0.11(+1.68%)
Mar 09, 2010 6.510 6.600 6.500 6.540 256,705 +0.00(+0.00%)
Mar 08, 2010 6.560 6.610 6.500 6.540 428,329 -0.12(-1.80%)
Mar 05, 2010 6.490 6.690 6.480 6.660 524,486 +0.28(+4.39%)
Mar 04, 2010 6.440 6.460 6.320 6.380 522,595 -0.06(-0.93%)
Mar 03, 2010 6.470 6.530 6.440 6.440 506,744 -0.04(-0.62%)
Mar 02, 2010 6.500 6.520 6.411 6.480 572,298 +0.13(+2.05%)
Mar 01, 2010 6.300 6.360 6.280 6.350 546,953 +0.05(+0.79%)
Feb 26, 2010 6.200 6.330 6.100 6.300 687,844 +0.23(+3.79%)
Feb 25, 2010 5.990 6.070 5.940 6.070 420,757 +0.15(+2.53%)
Feb 24, 2010 5.910 5.990 5.850 5.920 312,067 +0.09(+1.54%)
Feb 23, 2010 5.950 6.000 5.830 5.830 289,399 -0.20(-3.32%)
Feb 22, 2010 6.040 6.070 6.010 6.030 283,762 -0.02(-0.33%)
Feb 19, 2010 5.950 6.050 5.930 6.050 359,972 -0.10(-1.63%)
Feb 18, 2010 6.010 6.160 6.000 6.150 393,244 +0.07(+1.15%)
Feb 17, 2010 6.100 6.150 6.050 6.080 320,370 +0.01(+0.16%)
Feb 16, 2010 5.940 6.110 5.900 6.070 592,929 +0.15(+2.53%)
Feb 12, 2010 5.770 5.920 5.920 5.920 472,400 -0.07(-1.17%)
Feb 11, 2010 5.890 6.010 5.800 5.990 521,308 -0.01(-0.17%)
Feb 10, 2010 5.970 6.040 5.880 6.000 494,375 +0.06(+1.01%)
Feb 09, 2010 5.830 6.030 5.740 5.940 1,302,901 +0.43(+7.80%)
Feb 08, 2010 5.580 5.710 5.500 5.510 616,142 -0.21(-3.67%)
Feb 05, 2010 5.830 5.880 5.500 5.720 1,245,811 -0.19(-3.21%)
Feb 04, 2010 6.240 6.240 5.910 5.910 917,008 -0.46(-7.22%)
Feb 03, 2010 6.410 6.460 6.330 6.370 528,082 -0.09(-1.39%)
Feb 02, 2010 6.350 6.490 6.310 6.460 521,684 +0.26(+4.19%)
Feb 01, 2010 6.170 6.260 6.150 6.200 488,497 +0.28(+4.73%)
Jan 29, 2010 6.070 6.140 5.900 5.920 827,046 -0.21(-3.43%)
Jan 28, 2010 6.170 6.180 6.110 6.130 895,943 -0.04(-0.65%)
Jan 27, 2010 6.080 6.170 6.025 6.170 577,972 +0.10(+1.65%)
Jan 26, 2010 6.060 6.213 6.020 6.070 427,165 -0.07(-1.14%)
Jan 25, 2010 6.270 6.300 6.110 6.140 614,561 +0.13(+2.16%)
Jan 22, 2010 6.140 6.240 5.970 6.010 1,178,423 -0.06(-0.99%)
Jan 21, 2010 6.490 6.520 6.060 6.070 1,442,891 -0.49(-7.47%)
Jan 20, 2010 6.680 6.680 6.450 6.560 738,417 -0.34(-4.93%)
Jan 19, 2010 6.740 6.910 6.740 6.900 635,858 -0.05(-0.72%)
Jan 15, 2010 7.030 6.950 6.950 6.950 965,500 -0.19(-2.66%)
Jan 14, 2010 7.120 7.170 7.070 7.140 314,373 -0.04(-0.56%)
Jan 13, 2010 7.160 7.180 7.060 7.180 607,472 +0.05(+0.70%)
Jan 12, 2010 7.130 7.190 7.030 7.130 659,799 -0.04(-0.56%)
Jan 11, 2010 7.260 7.280 7.110 7.170 580,187 -0.07(-0.97%)
Jan 08, 2010 7.120 7.250 7.120 7.240 611,341 +0.23(+3.28%)
Jan 07, 2010 6.820 7.020 6.780 7.010 797,383 +0.16(+2.34%)
Jan 06, 2010 6.830 6.870 6.790 6.850 397,124 -0.03(-0.44%)
Jan 05, 2010 6.890 6.940 6.790 6.880 657,930 +0.05(+0.73%)
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.