Aegon N.V. ADR (NY: AEG )

5.180 USD +0.060 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.940 8.000 7.915 7.960 592,626 +0.03(+0.38%)
Oct 30, 2013 7.990 8.010 7.890 7.930 1,021,378 -0.03(-0.38%)
Oct 29, 2013 7.950 7.980 7.935 7.960 657,182 +0.08(+1.02%)
Oct 28, 2013 7.930 7.940 7.860 7.880 770,568 -0.09(-1.13%)
Oct 25, 2013 8.020 8.020 7.940 7.970 856,192 -0.16(-1.97%)
Oct 24, 2013 8.140 8.150 8.100 8.130 407,881 +0.08(+0.99%)
Oct 23, 2013 8.050 8.080 8.020 8.050 468,630 -0.04(-0.49%)
Oct 22, 2013 8.070 8.150 8.060 8.090 755,098 +0.00(+0.00%)
Oct 21, 2013 8.170 8.170 8.070 8.090 838,704 -0.11(-1.34%)
Oct 18, 2013 8.140 8.210 8.110 8.200 715,544 +0.12(+1.49%)
Oct 17, 2013 7.970 8.100 7.970 8.080 1,148,794 +0.14(+1.76%)
Oct 16, 2013 7.860 7.970 7.840 7.940 709,020 +0.10(+1.28%)
Oct 15, 2013 7.860 7.880 7.830 7.840 496,201 -0.02(-0.25%)
Oct 14, 2013 7.760 7.860 7.750 7.860 489,401 +0.08(+1.03%)
Oct 11, 2013 7.730 7.780 7.730 7.780 775,075 +0.05(+0.65%)
Oct 10, 2013 7.720 7.760 7.700 7.730 1,274,875 +0.20(+2.66%)
Oct 09, 2013 7.550 7.550 7.470 7.530 747,692 -0.02(-0.26%)
Oct 08, 2013 7.650 7.670 7.550 7.550 390,412 -0.09(-1.18%)
Oct 07, 2013 7.620 7.670 7.620 7.640 464,993 -0.08(-1.04%)
Oct 04, 2013 7.730 7.760 7.705 7.720 476,410 +0.01(+0.13%)
Oct 03, 2013 7.750 7.770 7.680 7.710 852,206 +0.03(+0.39%)
Oct 02, 2013 7.670 7.690 7.600 7.680 874,057 +0.06(+0.79%)
Oct 01, 2013 7.500 7.620 7.490 7.620 879,749 +0.22(+2.97%)
Sep 30, 2013 7.370 7.440 7.350 7.400 698,120 -0.07(-0.94%)
Sep 27, 2013 7.450 7.500 7.450 7.470 452,664 +0.01(+0.13%)
Sep 26, 2013 7.460 7.498 7.440 7.460 476,025 -0.08(-1.06%)
Sep 25, 2013 7.550 7.608 7.530 7.540 436,516 +0.03(+0.40%)
Sep 24, 2013 7.560 7.580 7.510 7.510 548,662 -0.02(-0.27%)
Sep 23, 2013 7.550 7.560 7.510 7.530 756,783 +0.01(+0.13%)
Sep 20, 2013 7.570 7.600 7.510 7.520 1,085,921 +0.03(+0.40%)
Sep 19, 2013 7.580 7.590 7.490 7.490 2,417,696 -0.39(-4.95%)
Sep 18, 2013 7.720 7.925 7.695 7.880 1,742,025 +0.18(+2.34%)
Sep 17, 2013 7.650 7.700 7.630 7.700 479,701 +0.01(+0.13%)
Sep 16, 2013 7.700 7.705 7.610 7.690 993,654 +0.05(+0.65%)
Sep 13, 2013 7.620 7.660 7.545 7.640 548,981 +0.00(+0.00%)
Sep 12, 2013 7.670 7.690 7.620 7.640 590,951 -0.12(-1.55%)
Sep 11, 2013 7.670 7.760 7.660 7.760 614,272 +0.12(+1.57%)
Sep 10, 2013 7.620 7.665 7.600 7.640 1,666,363 +0.14(+1.87%)
Sep 09, 2013 7.440 7.510 7.420 7.500 522,335 +0.17(+2.32%)
Sep 06, 2013 7.390 7.410 7.265 7.330 826,808 -0.02(-0.27%)
Sep 05, 2013 7.300 7.350 7.260 7.350 1,080,847 +0.06(+0.82%)
Sep 04, 2013 7.160 7.300 7.120 7.290 956,465 +0.08(+1.11%)
Sep 03, 2013 7.180 7.260 7.160 7.210 712,823 +0.11(+1.55%)
Aug 30, 2013 7.170 7.170 7.080 7.100 582,940 -0.13(-1.80%)
Aug 29, 2013 7.220 7.300 7.220 7.230 1,224,281 -0.01(-0.14%)
Aug 28, 2013 7.140 7.270 7.110 7.240 1,092,900 +0.12(+1.69%)
Aug 27, 2013 7.210 7.245 7.110 7.120 1,506,712 -0.28(-3.78%)
Aug 26, 2013 7.450 7.470 7.400 7.400 666,090 -0.09(-1.20%)
Aug 23, 2013 7.400 7.490 7.400 7.490 809,990 -0.07(-0.93%)
Aug 22, 2013 7.510 7.570 7.500 7.560 719,016 +0.17(+2.30%)
Aug 21, 2013 7.430 7.490 7.350 7.390 691,716 -0.01(-0.14%)
Aug 20, 2013 7.430 7.450 7.330 7.400 1,101,586 -0.18(-2.37%)
Aug 19, 2013 7.660 7.705 7.570 7.580 958,874 -0.07(-0.92%)
Aug 16, 2013 7.580 7.700 7.530 7.650 1,381,048 -0.01(-0.13%)
Aug 15, 2013 7.660 7.710 7.550 7.660 1,254,092 -0.19(-2.42%)
Aug 14, 2013 7.800 7.880 7.790 7.850 3,409,266 +0.06(+0.77%)
Aug 13, 2013 7.750 7.800 7.720 7.790 904,976 +0.09(+1.17%)
Aug 12, 2013 7.690 7.740 7.680 7.700 550,740 -0.05(-0.65%)
Aug 09, 2013 7.740 7.800 7.720 7.750 3,229,488 +0.03(+0.39%)
Aug 08, 2013 7.810 7.821 7.705 7.720 3,084,214 -0.20(-2.53%)
Aug 07, 2013 7.900 7.940 7.850 7.920 863,233 -0.04(-0.50%)
Aug 06, 2013 7.980 8.000 7.920 7.960 900,919 +0.02(+0.25%)
Aug 05, 2013 7.930 7.980 7.890 7.940 846,100 -0.01(-0.13%)
Aug 02, 2013 7.900 7.960 7.900 7.950 953,424 +0.05(+0.63%)
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.