MENU

Aegon N.V. ADR (NY: AEG )

5.010 +0.110 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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.
TOP
Email a Story