Aegon N.V. ADR (NY: AEG )

4.310 USD +0.050 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.24 14.84 14.24 14.51 80,000 -0.04(-0.27%)
Aug 29, 2002 14.31 14.70 14.20 14.55 270,700 -0.38(-2.55%)
Aug 28, 2002 15.28 15.28 14.70 14.93 159,000 -0.85(-5.39%)
Aug 27, 2002 16.10 16.22 15.55 15.78 297,100 +0.88(+5.91%)
Aug 26, 2002 15.50 15.50 14.63 14.90 221,300 -0.32(-2.10%)
Aug 23, 2002 15.50 15.66 15.21 15.22 171,400 -0.82(-5.11%)
Aug 22, 2002 15.78 16.05 15.60 16.04 219,400 +0.34(+2.17%)
Aug 21, 2002 15.70 15.88 15.33 15.70 256,900 +0.63(+4.18%)
Aug 20, 2002 15.21 15.34 15.03 15.07 251,200 +1.16(+8.34%)
Aug 16, 2002 13.70 14.17 13.62 13.91 203,500 +0.09(+0.65%)
Aug 15, 2002 14.00 14.14 13.67 13.82 299,400 +0.17(+1.25%)
Aug 14, 2002 13.36 13.65 12.96 13.65 288,400 +0.97(+7.65%)
Aug 13, 2002 12.55 13.25 12.55 12.68 258,900 +0.16(+1.28%)
Aug 12, 2002 12.60 12.80 12.36 12.52 1,470,000 +0.67(+5.65%)
Aug 07, 2002 12.02 12.02 11.32 11.85 50,000 +0.14(+1.20%)
Aug 06, 2002 11.60 11.90 11.44 11.71 447,600 +0.54(+4.83%)
Aug 05, 2002 11.80 11.80 10.90 11.17 308,600 -0.98(-8.07%)
Aug 02, 2002 12.52 12.78 11.81 12.15 208,900 -0.05(-0.41%)
Aug 01, 2002 13.22 13.22 12.04 12.20 399,800 -1.20(-8.96%)
Jul 31, 2002 13.35 13.92 12.92 13.40 404,000 -0.50(-3.60%)
Jul 30, 2002 13.65 14.08 13.33 13.90 359,700 +0.00(+0.00%)
Jul 29, 2002 13.28 13.96 13.28 13.90 593,300 +1.38(+11.02%)
Jul 26, 2002 12.31 12.63 12.00 12.52 398,900 +0.17(+1.38%)
Jul 25, 2002 11.94 12.83 11.73 12.35 789,700 +0.37(+3.09%)
Jul 24, 2002 10.10 11.98 9.950 11.98 1,641,900 +0.62(+5.46%)
Jul 23, 2002 12.60 12.61 11.15 11.36 1,727,500 -1.89(-14.26%)
Jul 22, 2002 13.95 14.33 13.25 13.25 1,052,500 -3.74(-22.01%)
Jul 19, 2002 17.66 17.98 16.84 16.99 308,700 -1.07(-5.92%)
Jul 17, 2002 18.33 18.87 17.75 18.06 380,000 -0.74(-3.94%)
Jul 12, 2002 18.68 19.12 18.11 18.80 388,000 -0.13(-0.69%)
Jul 11, 2002 18.58 19.05 18.13 18.93 455,900 +0.14(+0.75%)
Jul 10, 2002 19.90 19.98 18.79 18.79 183,900 -1.05(-5.29%)
Jul 09, 2002 20.00 20.27 19.81 19.84 162,900 -0.43(-2.12%)
Jul 08, 2002 20.36 20.56 20.05 20.27 181,700 -0.42(-2.03%)
Jul 05, 2002 20.09 20.95 20.09 20.69 235,700 +1.59(+8.32%)
Jul 04, 2002 19.09 19.30 18.75 19.10 331,800 +0.00(+0.00%)
Jul 03, 2002 19.09 19.30 18.75 19.10 331,800 -0.28(-1.44%)
Jul 02, 2002 19.91 19.94 19.16 19.38 349,400 -0.95(-4.67%)
Jul 01, 2002 21.02 21.24 20.35 20.33 312,100 -0.02(-0.10%)
Jun 28, 2002 20.70 21.10 20.35 20.35 447,900 +0.69(+3.51%)
Jun 27, 2002 19.66 19.82 19.29 19.66 377,200 +0.64(+3.36%)
Jun 26, 2002 18.45 19.13 18.45 19.02 90,000 +0.18(+0.96%)
Jun 25, 2002 18.90 19.36 18.80 18.84 365,900 +0.14(+0.75%)
Jun 21, 2002 18.75 19.05 18.40 18.70 291,300 +0.71(+3.95%)
Jun 20, 2002 18.60 18.63 17.97 17.99 180,100 -0.63(-3.38%)
Jun 19, 2002 18.86 18.94 18.45 18.62 189,500 -0.64(-3.32%)
Jun 18, 2002 19.00 19.26 18.97 19.26 166,900 +0.07(+0.36%)
Jun 17, 2002 18.93 19.52 18.92 19.19 281,300 +0.67(+3.62%)
Jun 14, 2002 18.40 18.54 18.11 18.52 266,600 -0.69(-3.59%)
Jun 12, 2002 19.38 19.55 18.98 19.21 259,600 -0.74(-3.71%)
Jun 11, 2002 20.05 20.19 19.80 19.95 600,000 -0.05(-0.25%)
Jun 10, 2002 19.85 20.10 19.75 20.00 371,000 -0.20(-0.99%)
Jun 07, 2002 20.30 20.36 19.84 20.20 285,900 -0.79(-3.76%)
Jun 06, 2002 20.86 21.14 20.77 20.99 129,700 +0.14(+0.67%)
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.