Aegon N.V. (NY: AEG )

4.205 USD -0.185 (-4.21%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.96 18.05 17.87 17.94 263,000 -0.19(-1.05%)
Apr 27, 2006 17.82 18.22 17.74 18.13 422,500 +0.31(+1.74%)
Apr 26, 2006 17.87 17.94 17.74 17.82 566,800 -0.29(-1.60%)
Apr 25, 2006 18.10 18.11 17.94 18.11 428,200 +0.10(+0.56%)
Apr 24, 2006 17.94 18.06 17.90 18.01 242,300 -0.14(-0.77%)
Apr 21, 2006 18.21 18.28 18.09 18.15 443,200 +0.09(+0.50%)
Apr 20, 2006 17.94 18.13 17.94 18.06 395,700 -0.01(-0.06%)
Apr 19, 2006 17.86 18.10 17.86 18.07 342,900 +0.22(+1.23%)
Apr 18, 2006 17.62 17.89 17.52 17.85 379,100 +0.45(+2.59%)
Apr 17, 2006 17.36 17.51 17.36 17.40 210,900 +0.12(+0.69%)
Apr 13, 2006 17.34 17.32 17.17 17.28 165,200 -0.06(-0.35%)
Apr 12, 2006 17.25 17.45 17.21 17.34 206,500 -0.01(-0.06%)
Apr 11, 2006 17.69 17.70 17.32 17.35 276,200 -0.39(-2.20%)
Apr 10, 2006 17.84 17.88 17.70 17.74 275,300 +0.08(+0.45%)
Apr 07, 2006 17.94 17.95 17.63 17.66 624,700 -0.41(-2.27%)
Apr 06, 2006 18.17 18.18 17.99 18.07 408,900 -0.31(-1.69%)
Apr 05, 2006 18.33 18.42 18.25 18.38 369,400 -0.14(-0.76%)
Apr 04, 2006 18.49 18.57 18.42 18.52 486,700 +0.13(+0.71%)
Apr 03, 2006 18.27 18.47 18.22 18.39 413,500 -0.04(-0.22%)
Mar 31, 2006 18.62 18.63 18.40 18.43 271,300 -0.19(-1.02%)
Mar 30, 2006 18.43 18.72 18.43 18.62 315,800 +0.22(+1.20%)
Mar 29, 2006 18.20 18.40 18.15 18.40 233,800 +0.34(+1.88%)
Mar 28, 2006 18.20 18.27 17.98 18.06 438,100 -0.41(-2.22%)
Mar 27, 2006 18.46 18.50 18.38 18.47 304,600 +0.11(+0.60%)
Mar 24, 2006 18.16 18.37 18.04 18.36 528,000 +0.00(+0.00%)
Mar 23, 2006 18.44 18.54 18.31 18.36 448,700 -0.45(-2.39%)
Mar 22, 2006 18.53 18.82 18.53 18.81 491,200 +0.32(+1.73%)
Mar 21, 2006 18.51 18.65 18.43 18.49 617,100 -0.37(-1.96%)
Mar 20, 2006 18.82 18.92 18.72 18.86 844,400 +0.69(+3.80%)
Mar 17, 2006 18.17 18.20 18.01 18.17 984,100 +0.73(+4.19%)
Mar 16, 2006 17.31 17.47 17.31 17.44 485,400 +0.18(+1.04%)
Mar 15, 2006 17.11 17.26 17.09 17.26 1,149,100 +0.33(+1.95%)
Mar 14, 2006 16.78 16.93 16.75 16.93 441,400 +0.26(+1.56%)
Mar 13, 2006 16.59 16.71 16.58 16.67 311,900 +0.14(+0.85%)
Mar 10, 2006 16.21 16.53 16.16 16.53 518,500 +0.67(+4.22%)
Mar 09, 2006 15.98 16.03 15.84 15.86 344,400 -0.40(-2.46%)
Mar 08, 2006 15.98 16.31 15.95 16.26 273,300 +0.09(+0.56%)
Mar 07, 2006 16.12 16.21 16.01 16.17 607,800 -0.21(-1.28%)
Mar 06, 2006 16.46 16.46 16.30 16.38 404,700 +0.09(+0.55%)
Mar 03, 2006 16.38 16.43 16.22 16.29 346,600 -0.27(-1.63%)
Mar 02, 2006 16.40 16.58 16.28 16.56 397,200 -0.03(-0.18%)
Mar 01, 2006 16.55 16.60 16.43 16.59 259,000 +0.09(+0.55%)
Feb 28, 2006 16.64 16.57 16.40 16.50 267,500 -0.14(-0.84%)
Feb 27, 2006 16.57 16.73 16.54 16.64 287,800 +0.15(+0.91%)
Feb 24, 2006 16.51 16.60 16.43 16.49 197,900 +0.04(+0.24%)
Feb 23, 2006 16.46 16.55 16.30 16.45 299,100 -0.06(-0.36%)
Feb 22, 2006 16.20 16.51 16.19 16.51 387,100 +0.22(+1.35%)
Feb 21, 2006 16.44 16.47 16.23 16.29 251,800 -0.12(-0.73%)
Feb 17, 2006 16.33 16.45 16.30 16.41 197,900 +0.04(+0.24%)
Feb 16, 2006 16.12 16.37 16.11 16.37 266,700 +0.32(+1.99%)
Feb 15, 2006 16.05 16.20 15.93 16.05 270,700 -0.08(-0.50%)
Feb 14, 2006 15.96 16.13 15.89 16.13 327,000 +0.17(+1.07%)
Feb 13, 2006 15.90 16.03 15.87 15.96 192,500 -0.01(-0.06%)
Feb 10, 2006 16.19 16.19 15.86 15.97 325,100 +0.04(+0.25%)
Feb 09, 2006 15.91 15.99 15.87 15.93 346,700 +0.08(+0.50%)
Feb 08, 2006 15.69 15.87 15.68 15.85 248,200 +0.20(+1.28%)
Feb 07, 2006 15.71 15.82 15.61 15.65 407,000 -0.16(-1.01%)
Feb 06, 2006 15.85 15.89 15.71 15.81 251,700 -0.09(-0.57%)
Feb 03, 2006 15.83 15.98 15.80 15.90 332,200 -0.14(-0.87%)
Feb 02, 2006 16.16 16.24 15.99 16.04 371,500 -0.20(-1.23%)
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.