Aegon N.V. ADR (NY: AEG )

5.810 USD -0.040 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.670 5.810 5.640 5.710 696,161 -0.06(-1.04%)
Jul 28, 2011 5.770 5.850 5.740 5.770 678,764 +0.03(+0.52%)
Jul 27, 2011 5.870 5.890 5.700 5.740 1,108,829 -0.25(-4.17%)
Jul 26, 2011 6.010 6.040 5.970 5.990 3,011,259 -0.02(-0.33%)
Jul 25, 2011 6.050 6.060 5.990 6.010 3,738,558 -0.18(-2.91%)
Jul 22, 2011 6.190 6.220 6.190 6.190 585,084 -0.05(-0.80%)
Jul 21, 2011 6.180 6.290 6.160 6.240 1,156,478 +0.29(+4.87%)
Jul 20, 2011 5.910 5.980 5.850 5.950 1,025,063 +0.19(+3.30%)
Jul 19, 2011 5.700 5.800 5.700 5.760 1,778,291 +0.19(+3.41%)
Jul 18, 2011 5.690 5.690 5.500 5.570 1,221,200 -0.28(-4.79%)
Jul 15, 2011 5.900 5.930 5.810 5.850 1,104,236 -0.05(-0.85%)
Jul 14, 2011 6.000 6.010 5.870 5.900 1,189,452 -0.19(-3.12%)
Jul 13, 2011 6.020 6.150 5.950 6.090 2,016,064 +0.05(+0.83%)
Jul 12, 2011 5.920 6.100 5.920 6.040 4,243,011 -0.07(-1.15%)
Jul 11, 2011 6.170 6.190 6.075 6.110 1,018,706 -0.45(-6.86%)
Jul 08, 2011 6.570 6.590 6.490 6.560 651,268 -0.17(-2.53%)
Jul 07, 2011 6.720 6.750 6.690 6.730 573,504 +0.02(+0.30%)
Jul 06, 2011 6.680 6.710 6.610 6.710 823,025 -0.17(-2.47%)
Jul 05, 2011 6.940 6.950 6.860 6.880 648,733 -0.11(-1.57%)
Jul 01, 2011 6.870 7.010 6.850 6.990 906,776 +0.19(+2.79%)
Jun 30, 2011 6.690 6.840 6.670 6.800 690,861 +0.20(+3.03%)
Jun 29, 2011 6.560 6.620 6.510 6.600 710,967 +0.21(+3.29%)
Jun 28, 2011 6.280 6.400 6.280 6.390 722,445 +0.14(+2.24%)
Jun 27, 2011 6.110 6.260 6.102 6.250 651,422 +0.02(+0.32%)
Jun 24, 2011 6.270 6.300 6.190 6.230 2,334,785 -0.12(-1.89%)
Jun 23, 2011 6.250 6.360 6.200 6.350 1,520,522 -0.10(-1.55%)
Jun 22, 2011 6.530 6.560 6.450 6.450 602,747 -0.08(-1.23%)
Jun 21, 2011 6.420 6.540 6.420 6.530 463,808 +0.19(+3.00%)
Jun 20, 2011 6.320 6.350 6.310 6.340 483,607 -0.07(-1.09%)
Jun 17, 2011 6.450 6.460 6.380 6.410 461,748 +0.11(+1.75%)
Jun 16, 2011 6.300 6.330 6.200 6.300 1,226,320 -0.08(-1.25%)
Jun 15, 2011 6.510 6.520 6.320 6.380 1,367,540 -0.23(-3.48%)
Jun 14, 2011 6.600 6.655 6.590 6.610 1,967,524 +0.12(+1.85%)
Jun 13, 2011 6.510 6.540 6.421 6.490 718,196 +0.00(+0.00%)
Jun 10, 2011 6.620 6.630 6.440 6.490 885,623 -0.10(-1.52%)
Jun 09, 2011 6.500 6.620 6.465 6.590 496,837 +0.03(+0.46%)
Jun 08, 2011 6.600 6.620 6.520 6.560 1,049,255 -0.15(-2.24%)
Jun 07, 2011 6.760 6.795 6.690 6.710 743,637 +0.09(+1.36%)
Jun 06, 2011 6.680 6.720 6.610 6.620 787,020 -0.15(-2.22%)
Jun 03, 2011 6.650 6.830 6.650 6.770 1,138,623 +0.23(+3.52%)
May 24, 2011 6.600 6.640 6.520 6.540 896,754 -0.03(-0.46%)
May 23, 2011 6.520 6.590 6.500 6.570 979,381 -0.25(-3.67%)
May 20, 2011 6.940 6.970 6.790 6.820 774,635 -0.18(-2.57%)
May 19, 2011 6.980 7.010 6.900 7.000 1,143,553 +0.00(+0.00%)
May 18, 2011 6.890 7.010 6.870 7.000 1,377,685 +0.11(+1.60%)
May 17, 2011 6.850 6.920 6.810 6.890 1,148,124 +0.02(+0.29%)
May 16, 2011 6.880 6.970 6.840 6.870 2,257,736 -0.11(-1.58%)
May 13, 2011 7.110 7.110 6.910 6.980 1,892,689 -0.29(-3.99%)
May 12, 2011 7.210 7.310 7.150 7.270 1,921,212 -0.28(-3.71%)
May 11, 2011 7.660 7.690 7.500 7.550 1,101,923 -0.08(-1.05%)
May 10, 2011 7.570 7.650 7.570 7.630 766,861 +0.10(+1.33%)
May 09, 2011 7.460 7.530 7.420 7.530 731,819 -0.02(-0.26%)
May 06, 2011 7.710 7.760 7.490 7.550 2,204,070 -0.01(-0.13%)
May 05, 2011 7.630 7.680 7.540 7.560 955,155 -0.24(-3.08%)
May 04, 2011 7.930 7.930 7.760 7.800 633,979 -0.15(-1.89%)
May 03, 2011 7.900 7.995 7.870 7.950 418,777 -0.01(-0.13%)
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.