MENU

Aegon N.V. ADR (NY: AEG )

5.500 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.650 3.693 3.583 3.650 818,427 -0.04(-1.15%)
Jul 29, 2010 3.784 3.802 3.650 3.693 3,048,023 +0.03(+0.83%)
Jul 28, 2010 3.705 3.723 3.656 3.662 701,759 -0.02(-0.50%)
Jul 27, 2010 3.723 3.729 3.656 3.680 728,732 +0.10(+2.71%)
Jul 26, 2010 3.517 3.602 3.498 3.583 1,404,186 +0.02(+0.68%)
Jul 23, 2010 3.462 3.567 3.444 3.559 1,336,210 +0.07(+2.09%)
Jul 22, 2010 3.407 3.510 3.407 3.486 965,300 +0.17(+5.13%)
Jul 21, 2010 3.413 3.419 3.298 3.316 1,852,013 -0.09(-2.50%)
Jul 20, 2010 3.334 3.410 3.322 3.401 1,853,734 -0.03(-0.89%)
Jul 19, 2010 3.444 3.468 3.389 3.431 845,931 +0.05(+1.44%)
Jul 16, 2010 3.383 3.504 3.377 3.383 1,110,367 -0.18(-4.95%)
Jul 15, 2010 3.602 3.608 3.480 3.559 1,231,795 -0.02(-0.68%)
Jul 14, 2010 3.565 3.620 3.547 3.583 817,886 -0.02(-0.51%)
Jul 13, 2010 3.559 3.602 3.541 3.602 985,600 +0.09(+2.60%)
Jul 12, 2010 3.498 3.547 3.486 3.510 695,326 -0.07(-1.87%)
Jul 09, 2010 3.577 3.577 3.504 3.577 763,631 +0.02(+0.51%)
Jul 08, 2010 3.504 3.577 3.492 3.559 1,248,000 +0.11(+3.17%)
Jul 07, 2010 3.334 3.462 3.322 3.450 1,767,373 +0.10(+3.09%)
Jul 06, 2010 3.395 3.413 3.292 3.346 1,222,750 +0.05(+1.47%)
Jul 02, 2010 3.298 3.395 3.268 3.298 1,307,032 +0.01(+0.37%)
Jul 01, 2010 3.322 3.328 3.219 3.286 2,651,943 +0.08(+2.46%)
Jun 30, 2010 3.274 3.322 3.201 3.207 2,984,097 -0.07(-2.04%)
Jun 29, 2010 3.334 3.334 3.249 3.274 2,323,509 -0.27(-7.71%)
Jun 25, 2010 3.547 3.553 3.450 3.547 1,238,618 -0.01(-0.17%)
Jun 24, 2010 3.614 3.614 3.517 3.553 1,063,201 -0.07(-1.85%)
Jun 23, 2010 3.626 3.656 3.559 3.620 1,183,476 -0.01(-0.33%)
Jun 22, 2010 3.705 3.729 3.614 3.632 1,102,084 -0.13(-3.55%)
Jun 21, 2010 3.814 3.833 3.735 3.766 1,371,615 +0.05(+1.31%)
Jun 18, 2010 3.717 3.741 3.687 3.717 1,025,674 -0.02(-0.65%)
Jun 17, 2010 3.766 3.775 3.693 3.741 1,234,566 -0.01(-0.32%)
Jun 16, 2010 3.741 3.790 3.729 3.753 1,928,239 +0.03(+0.82%)
Jun 15, 2010 3.650 3.729 3.614 3.723 2,155,344 +0.24(+6.98%)
Jun 14, 2010 3.517 3.559 3.474 3.480 1,564,219 +0.10(+3.06%)
Jun 11, 2010 3.286 3.383 3.286 3.377 1,139,127 +0.02(+0.54%)
Jun 10, 2010 3.286 3.365 3.280 3.359 1,827,024 +0.18(+5.74%)
Jun 09, 2010 3.237 3.274 3.152 3.176 4,792,210 -0.07(-2.06%)
Jun 08, 2010 3.182 3.249 3.128 3.243 2,975,588 +0.09(+2.69%)
Jun 07, 2010 3.261 3.280 3.158 3.158 1,768,066 -0.04(-1.33%)
Jun 04, 2010 3.201 3.346 3.189 3.201 7,012,309 -0.30(-8.67%)
Jun 03, 2010 3.559 3.589 3.462 3.504 3,189,900 -0.01(-0.35%)
Jun 02, 2010 3.395 3.523 3.383 3.517 2,125,774 +0.14(+4.14%)
Jun 01, 2010 3.359 3.480 3.353 3.377 1,612,097 -0.09(-2.46%)
May 28, 2010 3.462 3.541 3.425 3.462 1,632,955 -0.10(-2.90%)
May 27, 2010 3.431 3.571 3.413 3.565 1,696,151 +0.31(+9.52%)
May 26, 2010 3.322 3.365 3.243 3.255 5,863,696 -0.10(-2.90%)
May 25, 2010 3.231 3.365 3.204 3.353 2,582,649 -0.05(-1.43%)
May 24, 2010 3.486 3.498 3.401 3.401 7,117,832 -0.21(-5.88%)
May 21, 2010 3.468 3.620 3.462 3.614 13,374,910 +0.11(+3.12%)
May 20, 2010 3.474 3.608 3.456 3.504 19,885,758 -0.24(-6.33%)
May 19, 2010 3.687 3.759 3.644 3.741 2,348,851 +0.08(+2.16%)
May 18, 2010 3.832 3.851 3.644 3.662 3,710,073 -0.07(-1.95%)
May 17, 2010 3.729 3.747 3.592 3.735 3,764,173 +0.02(+0.49%)
May 14, 2010 3.717 3.790 3.644 3.717 3,903,555 -0.13(-3.32%)
May 13, 2010 3.887 3.917 3.832 3.844 1,318,968 -0.12(-2.91%)
May 12, 2010 3.917 3.990 3.899 3.960 2,085,487 -0.01(-0.31%)
May 11, 2010 4.069 4.093 3.960 3.972 1,734,227 -0.11(-2.68%)
May 10, 2010 4.075 4.100 4.039 4.081 4,117,842 +0.50(+14.09%)
May 07, 2010 3.626 3.674 3.456 3.577 6,076,697 -0.05(-1.34%)
May 06, 2010 3.820 3.875 3.182 3.626 6,912,772 -0.29(-7.44%)
May 05, 2010 3.936 3.990 3.899 3.917 4,261,320 -0.14(-3.44%)
May 04, 2010 4.118 4.118 3.996 4.057 5,274,524 -0.25(-5.78%)
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.
TOP
Email a Story