Aegon N.V. ADR (NY: AEG )

5.850 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.710 7.765 7.670 7.700 580,210 -0.04(-0.52%)
Jul 30, 2015 7.750 7.760 7.685 7.740 562,129 +0.00(+0.00%)
Jul 29, 2015 7.710 7.800 7.710 7.740 820,734 -0.10(-1.28%)
Jul 28, 2015 7.770 7.860 7.765 7.840 463,276 +0.07(+0.90%)
Jul 27, 2015 7.810 7.810 7.740 7.770 745,026 +0.04(+0.52%)
Jul 24, 2015 7.790 7.893 7.720 7.730 2,990,935 -0.12(-1.53%)
Jul 23, 2015 7.910 7.930 7.840 7.850 767,009 +0.00(+0.00%)
Jul 22, 2015 7.810 7.860 7.810 7.850 585,305 +0.07(+0.90%)
Jul 21, 2015 7.760 7.810 7.750 7.780 668,064 +0.01(+0.13%)
Jul 20, 2015 7.790 7.800 7.750 7.770 805,187 +0.05(+0.65%)
Jul 17, 2015 7.730 7.760 7.690 7.720 539,732 +0.03(+0.39%)
Jul 16, 2015 7.650 7.710 7.635 7.690 597,885 +0.10(+1.32%)
Jul 15, 2015 7.620 7.630 7.555 7.590 701,357 -0.03(-0.39%)
Jul 14, 2015 7.610 7.630 7.590 7.620 393,554 +0.01(+0.13%)
Jul 13, 2015 7.630 7.640 7.600 7.610 648,361 +0.06(+0.79%)
Jul 10, 2015 7.550 7.570 7.510 7.550 1,290,096 +0.31(+4.28%)
Jul 09, 2015 7.280 7.310 7.220 7.240 1,616,752 +0.16(+2.26%)
Jul 08, 2015 7.090 7.148 7.050 7.080 823,788 -0.08(-1.12%)
Jul 07, 2015 7.050 7.200 6.960 7.160 1,146,955 +0.01(+0.14%)
Jul 06, 2015 7.160 7.240 7.115 7.150 1,059,772 -0.23(-3.12%)
Jul 02, 2015 7.400 7.380 7.380 7.380 879,200 -0.05(-0.67%)
Jul 01, 2015 7.480 7.490 7.380 7.430 1,274,397 +0.03(+0.41%)
Jun 30, 2015 7.510 7.510 7.350 7.400 1,291,104 +0.07(+0.95%)
Jun 29, 2015 7.450 7.485 7.320 7.330 1,123,781 -0.30(-3.93%)
Jun 26, 2015 7.680 7.710 7.610 7.630 692,289 +0.05(+0.66%)
Jun 25, 2015 7.640 7.650 7.580 7.580 739,442 +0.01(+0.13%)
Jun 24, 2015 7.600 7.638 7.570 7.570 627,834 -0.04(-0.53%)
Jun 23, 2015 7.620 7.650 7.580 7.610 698,412 -0.02(-0.26%)
Jun 22, 2015 7.570 7.695 7.570 7.630 1,069,989 +0.23(+3.11%)
Jun 19, 2015 7.440 7.450 7.390 7.400 540,329 -0.05(-0.67%)
Jun 18, 2015 7.430 7.559 7.410 7.450 930,769 +0.11(+1.50%)
Jun 17, 2015 7.370 7.405 7.310 7.340 1,056,637 -0.01(-0.14%)
Jun 16, 2015 7.330 7.390 7.310 7.350 620,812 +0.04(+0.55%)
Jun 15, 2015 7.250 7.340 7.240 7.310 1,279,511 -0.08(-1.08%)
Jun 12, 2015 7.330 7.390 7.260 7.390 1,275,077 -0.13(-1.73%)
Jun 11, 2015 7.520 7.545 7.434 7.520 1,695,008 -0.11(-1.44%)
Jun 10, 2015 7.530 7.660 7.520 7.630 800,961 +0.21(+2.83%)
Jun 09, 2015 7.410 7.450 7.360 7.420 716,675 -0.07(-0.93%)
Jun 08, 2015 7.490 7.520 7.450 7.490 857,330 -0.11(-1.45%)
Jun 05, 2015 7.540 7.660 7.500 7.600 690,792 -0.05(-0.65%)
Jun 04, 2015 7.660 7.760 7.630 7.650 622,138 -0.11(-1.42%)
Jun 03, 2015 7.680 7.800 7.670 7.760 426,475 +0.10(+1.31%)
Jun 02, 2015 7.620 7.700 7.615 7.660 608,108 +0.13(+1.73%)
Jun 01, 2015 7.540 7.555 7.470 7.530 1,073,305 -0.14(-1.83%)
May 29, 2015 7.700 7.710 7.600 7.670 698,470 -0.08(-1.03%)
May 28, 2015 7.710 7.760 7.650 7.750 2,197,278 -0.13(-1.65%)
May 27, 2015 7.740 7.920 7.740 7.880 879,131 +0.11(+1.42%)
May 26, 2015 7.840 7.850 7.730 7.770 1,333,520 -0.17(-2.14%)
May 22, 2015 8.010 7.940 7.940 7.940 802,600 -0.11(-1.37%)
May 21, 2015 7.920 8.090 7.910 8.050 1,691,828 -0.06(-0.74%)
May 20, 2015 8.080 8.130 8.060 8.110 515,958 +0.00(+0.00%)
May 19, 2015 8.080 8.140 8.030 8.110 627,882 +0.08(+1.00%)
May 18, 2015 8.030 8.065 7.970 8.030 512,456 -0.12(-1.47%)
May 15, 2015 8.110 8.160 8.099 8.150 781,726 +0.09(+1.12%)
May 14, 2015 8.030 8.080 8.020 8.060 732,157 +0.19(+2.41%)
May 13, 2015 7.880 7.920 7.850 7.870 1,064,161 -0.13(-1.62%)
May 12, 2015 8.040 8.080 8.000 8.000 951,734 -0.10(-1.23%)
May 11, 2015 8.020 8.130 8.020 8.100 1,656,693 +0.17(+2.14%)
May 08, 2015 7.940 7.950 7.811 7.930 2,111,160 -0.01(-0.13%)
May 07, 2015 7.980 8.000 7.920 7.940 1,545,246 +0.08(+1.02%)
May 06, 2015 7.850 7.940 7.820 7.860 1,081,829 +0.18(+2.34%)
May 05, 2015 7.780 7.780 7.660 7.680 1,328,372 -0.26(-3.27%)
May 04, 2015 7.960 7.990 7.930 7.940 633,900 +0.00(+0.00%)
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.