Aegon N.V. ADR (NY: AEG )

4.770 USD +0.040 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.240 6.450 6.180 6.430 543,205 +0.19(+3.04%)
Dec 28, 2012 6.240 6.280 6.230 6.240 402,065 -0.11(-1.73%)
Dec 27, 2012 6.400 6.420 6.270 6.350 406,440 +0.05(+0.79%)
Dec 26, 2012 6.300 6.360 6.270 6.300 383,020 +0.00(+0.00%)
Dec 24, 2012 6.300 6.380 6.300 6.300 252,528 -0.05(-0.79%)
Dec 21, 2012 6.270 6.350 6.270 6.350 811,480 -0.12(-1.85%)
Dec 20, 2012 6.430 6.490 6.400 6.470 761,968 +0.16(+2.54%)
Dec 19, 2012 6.360 6.389 6.290 6.310 1,038,367 +0.07(+1.12%)
Dec 18, 2012 6.160 6.260 6.160 6.240 879,119 +0.16(+2.63%)
Dec 17, 2012 6.020 6.100 6.020 6.080 1,018,666 +0.02(+0.33%)
Dec 14, 2012 6.060 6.100 6.031 6.060 422,719 +0.02(+0.33%)
Dec 13, 2012 6.030 6.090 6.010 6.040 472,365 +0.04(+0.67%)
Dec 12, 2012 5.950 6.060 5.950 6.000 1,298,419 +0.05(+0.84%)
Dec 11, 2012 5.900 5.970 5.900 5.950 1,063,271 +0.05(+0.85%)
Dec 10, 2012 5.880 5.900 5.840 5.900 485,603 -0.03(-0.51%)
Dec 07, 2012 5.920 5.940 5.880 5.930 800,617 +0.01(+0.17%)
Dec 06, 2012 5.880 5.930 5.860 5.920 1,070,721 +0.10(+1.72%)
Dec 05, 2012 5.870 5.870 5.770 5.820 988,404 -0.01(-0.17%)
Dec 04, 2012 5.820 5.850 5.795 5.830 916,500 +0.09(+1.57%)
Nov 30, 2012 5.740 5.780 5.700 5.740 442,487 +0.01(+0.17%)
Nov 29, 2012 5.720 5.755 5.690 5.730 300,185 +0.07(+1.24%)
Nov 28, 2012 5.520 5.670 5.510 5.660 582,707 +0.09(+1.62%)
Nov 27, 2012 5.590 5.625 5.560 5.570 916,503 -0.07(-1.24%)
Nov 26, 2012 5.600 5.640 5.590 5.640 404,671 -0.06(-1.05%)
Nov 23, 2012 5.620 5.700 5.620 5.700 239,105 +0.23(+4.20%)
Nov 21, 2012 5.450 5.470 5.420 5.470 270,772 +0.03(+0.55%)
Nov 20, 2012 5.400 5.440 5.360 5.440 959,354 +0.04(+0.74%)
Nov 19, 2012 5.370 5.415 5.350 5.400 602,758 +0.18(+3.45%)
Nov 16, 2012 5.240 5.240 5.160 5.220 503,250 -0.10(-1.88%)
Nov 15, 2012 5.290 5.350 5.280 5.320 539,559 +0.00(+0.00%)
Nov 14, 2012 5.430 5.550 5.300 5.320 685,646 -0.02(-0.37%)
Nov 13, 2012 5.330 5.430 5.320 5.340 423,835 -0.07(-1.29%)
Nov 12, 2012 5.420 5.440 5.375 5.410 397,682 +0.06(+1.12%)
Nov 09, 2012 5.290 5.430 5.290 5.350 1,070,174 -0.20(-3.60%)
Nov 08, 2012 5.570 5.660 5.535 5.550 1,180,644 +0.03(+0.54%)
Nov 07, 2012 5.530 5.550 5.470 5.520 483,796 -0.13(-2.30%)
Nov 06, 2012 5.640 5.680 5.610 5.650 209,224 +0.06(+1.07%)
Nov 05, 2012 5.530 5.600 5.510 5.590 833,411 +0.03(+0.54%)
Nov 02, 2012 5.670 5.680 5.560 5.560 256,199 -0.09(-1.59%)
Nov 01, 2012 5.600 5.670 5.600 5.650 282,886 +0.07(+1.25%)
Oct 31, 2012 5.590 5.595 5.540 5.580 305,982 +0.15(+2.76%)
Oct 26, 2012 5.450 5.430 5.430 5.430 524,000 -0.02(-0.37%)
Oct 25, 2012 5.520 5.540 5.420 5.450 262,927 +0.07(+1.30%)
Oct 24, 2012 5.440 5.460 5.380 5.380 267,673 -0.07(-1.28%)
Oct 23, 2012 5.440 5.490 5.410 5.450 490,641 -0.16(-2.85%)
Oct 19, 2012 5.680 5.690 5.590 5.610 329,219 -0.11(-1.92%)
Oct 18, 2012 5.740 5.785 5.690 5.720 437,312 -0.02(-0.35%)
Oct 17, 2012 5.710 5.760 5.680 5.740 472,808 +0.13(+2.32%)
Oct 16, 2012 5.560 5.620 5.540 5.610 438,083 +0.17(+3.12%)
Oct 15, 2012 5.440 5.450 5.390 5.440 323,701 +0.09(+1.68%)
Oct 12, 2012 5.410 5.430 5.320 5.350 292,890 +0.01(+0.19%)
Oct 11, 2012 5.380 5.420 5.340 5.340 540,066 +0.12(+2.30%)
Oct 10, 2012 5.290 5.300 5.200 5.220 301,549 -0.01(-0.19%)
Oct 09, 2012 5.300 5.340 5.220 5.230 401,672 -0.13(-2.43%)
Oct 08, 2012 5.360 5.380 5.340 5.360 634,743 -0.09(-1.65%)
Oct 05, 2012 5.470 5.520 5.440 5.450 291,753 +0.03(+0.55%)
Oct 04, 2012 5.370 5.420 5.350 5.420 275,021 +0.12(+2.26%)
Oct 03, 2012 5.330 5.330 5.260 5.300 296,717 -0.01(-0.19%)
Oct 02, 2012 5.360 5.380 5.290 5.310 483,130 +0.08(+1.53%)
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.