Aegon N.V. ADR (NY: AEG )

5.180 USD +0.060 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.950 4.970 4.920 4.950 1,900,814 +0.02(+0.41%)
May 30, 2017 4.960 4.960 4.910 4.930 2,049,784 +0.02(+0.41%)
May 26, 2017 4.920 4.930 4.890 4.910 1,576,349 -0.04(-0.81%)
May 25, 2017 4.950 4.970 4.930 4.950 1,320,529 -0.02(-0.40%)
May 24, 2017 4.980 5.000 4.960 4.970 1,507,275 -0.03(-0.60%)
May 23, 2017 5.020 5.030 4.960 5.000 2,661,756 -0.13(-2.53%)
May 22, 2017 5.080 5.150 5.070 5.130 3,296,876 +0.20(+4.06%)
May 19, 2017 4.910 4.980 4.920 4.930 2,958,598 +0.02(+0.41%)
May 18, 2017 4.830 4.920 4.830 4.910 2,426,770 +0.07(+1.45%)
May 17, 2017 4.870 4.900 4.830 4.840 3,673,814 -0.18(-3.59%)
May 16, 2017 5.040 5.070 5.005 5.020 2,673,529 +0.00(+0.00%)
May 15, 2017 4.980 5.050 4.970 5.020 1,655,786 +0.02(+0.40%)
May 12, 2017 4.990 5.010 4.950 5.000 2,025,153 +0.04(+0.81%)
May 11, 2017 5.030 5.050 4.960 4.960 3,753,197 -0.38(-7.12%)
May 10, 2017 5.320 5.380 5.310 5.340 1,550,847 +0.01(+0.19%)
May 09, 2017 5.370 5.380 5.310 5.330 1,376,430 -0.02(-0.37%)
May 08, 2017 5.360 5.390 5.340 5.350 2,403,277 -0.05(-0.93%)
May 05, 2017 5.400 5.400 5.360 5.400 1,785,897 +0.10(+1.89%)
May 04, 2017 5.310 5.340 5.260 5.300 1,534,538 +0.12(+2.32%)
May 03, 2017 5.150 5.210 5.140 5.180 1,298,872 +0.01(+0.19%)
May 02, 2017 5.190 5.200 5.160 5.170 1,875,254 -0.07(-1.34%)
May 01, 2017 5.170 5.260 5.155 5.240 2,112,723 +0.09(+1.75%)
Apr 28, 2017 5.140 5.150 5.115 5.150 1,580,444 +0.04(+0.78%)
Apr 27, 2017 5.110 5.130 5.051 5.110 1,313,820 -0.05(-0.97%)
Apr 26, 2017 5.140 5.200 5.140 5.160 997,411 -0.04(-0.77%)
Apr 25, 2017 5.190 5.230 5.180 5.200 1,579,630 +0.01(+0.19%)
Apr 24, 2017 5.190 5.210 5.155 5.190 1,934,661 +0.23(+4.64%)
Apr 21, 2017 5.020 5.050 4.960 4.960 1,994,804 +0.04(+0.81%)
Apr 20, 2017 4.860 4.950 4.895 4.920 2,448,551 +0.06(+1.23%)
Apr 19, 2017 4.850 4.890 4.840 4.860 2,804,737 +0.07(+1.46%)
Apr 18, 2017 4.780 4.800 4.730 4.790 2,114,421 -0.11(-2.24%)
Apr 17, 2017 4.860 4.910 4.840 4.900 1,119,297 +0.07(+1.45%)
Apr 13, 2017 4.810 4.860 4.800 4.830 1,560,368 -0.06(-1.23%)
Apr 12, 2017 4.900 4.910 4.850 4.890 1,440,436 -0.04(-0.81%)
Apr 11, 2017 4.910 4.940 4.850 4.930 2,846,921 +0.02(+0.41%)
Apr 10, 2017 4.880 4.930 4.880 4.910 1,321,308 +0.02(+0.41%)
Apr 07, 2017 4.920 4.930 4.840 4.890 3,197,136 -0.11(-2.20%)
Apr 06, 2017 4.950 5.010 4.930 5.000 1,438,902 +0.04(+0.81%)
Apr 05, 2017 5.050 5.060 4.950 4.960 3,601,706 -0.11(-2.17%)
Apr 04, 2017 5.050 5.070 5.010 5.070 1,120,446 -0.02(-0.39%)
Apr 03, 2017 5.120 5.120 5.030 5.090 1,347,398 -0.04(-0.78%)
Mar 31, 2017 5.130 5.160 5.112 5.130 1,108,974 -0.06(-1.16%)
Mar 30, 2017 5.170 5.190 5.140 5.190 2,413,686 +0.03(+0.58%)
Mar 29, 2017 5.140 5.170 5.095 5.160 1,453,853 -0.08(-1.53%)
Mar 28, 2017 5.220 5.270 5.200 5.240 1,910,757 +0.01(+0.19%)
Mar 27, 2017 5.200 5.230 5.170 5.230 2,093,530 -0.05(-0.95%)
Mar 24, 2017 5.320 5.330 5.250 5.280 3,376,784 -0.26(-4.69%)
Mar 23, 2017 5.510 5.580 5.500 5.540 1,071,424 -0.01(-0.18%)
Mar 22, 2017 5.550 5.580 5.510 5.550 1,416,736 -0.09(-1.60%)
Mar 21, 2017 5.830 5.830 5.630 5.640 1,689,168 -0.05(-0.88%)
Mar 20, 2017 5.710 5.740 5.680 5.690 798,846 -0.06(-1.04%)
Mar 17, 2017 5.820 5.820 5.740 5.750 1,409,308 -0.09(-1.54%)
Mar 16, 2017 5.770 5.840 5.750 5.840 2,211,088 +0.14(+2.46%)
Mar 15, 2017 5.710 5.740 5.690 5.700 1,685,634 +0.01(+0.18%)
Mar 14, 2017 5.690 5.700 5.650 5.690 1,387,121 -0.08(-1.39%)
Mar 13, 2017 5.790 5.820 5.750 5.770 952,798 +0.01(+0.17%)
Mar 10, 2017 5.750 5.780 5.710 5.760 1,678,846 +0.09(+1.59%)
Mar 09, 2017 5.690 5.710 5.650 5.670 1,516,298 +0.06(+1.07%)
Mar 08, 2017 5.670 5.680 5.610 5.610 1,484,375 -0.02(-0.36%)
Mar 07, 2017 5.610 5.650 5.580 5.630 1,908,865 +0.01(+0.18%)
Mar 06, 2017 5.640 5.650 5.580 5.620 3,186,014 -0.05(-0.88%)
Mar 03, 2017 5.610 5.685 5.590 5.670 2,950,096 +0.20(+3.66%)
Mar 02, 2017 5.480 5.510 5.455 5.470 3,261,758 -0.01(-0.18%)
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.