Aegon N.V. ADR (NY: AEG )

4.660 USD -0.190 (-3.92%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.830 3.880 3.800 3.860 2,540,390 +0.08(+2.12%)
Sep 29, 2016 3.890 3.909 3.760 3.780 2,056,088 -0.13(-3.32%)
Sep 28, 2016 3.900 3.910 3.830 3.910 1,135,125 +0.07(+1.82%)
Sep 27, 2016 3.770 3.840 3.770 3.840 2,353,919 -0.06(-1.54%)
Sep 26, 2016 3.920 3.930 3.890 3.900 1,275,763 -0.10(-2.50%)
Sep 23, 2016 4.010 4.020 3.990 4.000 921,550 +0.02(+0.50%)
Sep 22, 2016 4.020 4.040 3.955 3.980 1,336,852 +0.05(+1.27%)
Sep 21, 2016 3.900 3.940 3.900 3.930 1,223,121 +0.12(+3.15%)
Sep 20, 2016 3.810 3.830 3.800 3.810 849,161 +0.04(+1.06%)
Sep 19, 2016 3.770 3.800 3.760 3.770 1,839,856 +0.03(+0.80%)
Sep 16, 2016 3.740 3.750 3.700 3.740 2,052,056 -0.11(-2.86%)
Sep 15, 2016 3.810 3.860 3.800 3.850 3,614,156 +0.04(+1.05%)
Sep 14, 2016 3.820 3.850 3.800 3.810 2,874,689 -0.06(-1.55%)
Sep 13, 2016 3.930 3.940 3.850 3.870 3,850,190 -0.18(-4.44%)
Sep 12, 2016 3.970 4.070 3.960 4.050 2,053,597 -0.05(-1.22%)
Sep 09, 2016 4.120 4.170 4.090 4.100 1,409,854 +0.00(+0.00%)
Sep 08, 2016 4.020 4.120 4.010 4.100 1,074,486 +0.04(+0.99%)
Sep 07, 2016 4.100 4.115 4.060 4.060 2,551,031 -0.05(-1.22%)
Sep 06, 2016 4.100 4.120 4.030 4.110 4,513,528 -0.03(-0.72%)
Sep 02, 2016 4.110 4.140 4.140 4.140 1,128,500 +0.05(+1.22%)
Sep 01, 2016 4.130 4.140 4.035 4.090 1,034,695 +0.00(+0.00%)
Aug 31, 2016 4.130 4.170 4.080 4.090 3,189,895 +0.12(+3.02%)
Aug 30, 2016 3.920 3.980 3.910 3.970 1,633,802 +0.07(+1.79%)
Aug 29, 2016 3.840 3.900 3.840 3.900 1,279,877 +0.06(+1.56%)
Aug 26, 2016 3.880 3.934 3.770 3.840 3,847,710 -0.06(-1.54%)
Aug 25, 2016 3.860 3.910 3.860 3.900 1,879,384 -0.05(-1.27%)
Aug 24, 2016 3.980 4.000 3.950 3.950 2,328,532 -0.04(-1.00%)
Aug 23, 2016 4.010 4.030 3.980 3.990 2,583,133 +0.09(+2.31%)
Aug 22, 2016 3.900 3.930 3.890 3.900 3,085,804 -0.01(-0.26%)
Aug 19, 2016 3.860 3.920 3.850 3.910 1,844,607 -0.14(-3.46%)
Aug 18, 2016 4.020 4.050 4.000 4.050 1,471,283 -0.16(-3.80%)
Aug 17, 2016 4.120 4.310 4.090 4.210 3,742,098 +0.04(+0.96%)
Aug 16, 2016 4.150 4.180 4.130 4.170 1,386,513 -0.03(-0.71%)
Aug 15, 2016 4.160 4.210 4.160 4.200 2,032,539 +0.04(+0.96%)
Aug 12, 2016 4.160 4.170 4.130 4.160 975,056 -0.11(-2.58%)
Aug 11, 2016 4.330 4.370 4.270 4.270 1,679,511 -0.05(-1.16%)
Aug 10, 2016 4.300 4.340 4.285 4.320 1,833,408 +0.09(+2.13%)
Aug 09, 2016 4.200 4.250 4.195 4.230 1,071,397 +0.05(+1.20%)
Aug 08, 2016 4.180 4.190 4.130 4.180 1,481,550 +0.08(+1.95%)
Aug 05, 2016 4.000 4.100 4.000 4.100 1,019,195 +0.15(+3.80%)
Aug 04, 2016 3.940 3.950 3.895 3.950 1,651,680 +0.02(+0.51%)
Aug 03, 2016 3.850 3.930 3.834 3.930 1,444,289 +0.05(+1.29%)
Aug 02, 2016 3.890 3.904 3.850 3.880 1,823,956 -0.08(-2.02%)
Aug 01, 2016 4.020 4.030 3.955 3.960 1,843,511 -0.13(-3.18%)
Jul 29, 2016 4.120 4.128 4.080 4.090 1,052,384 +0.09(+2.25%)
Jul 28, 2016 4.010 4.020 3.980 4.000 1,547,377 -0.03(-0.74%)
Jul 27, 2016 4.070 4.070 3.990 4.030 1,613,518 +0.08(+2.03%)
Jul 26, 2016 3.920 3.960 3.900 3.950 2,563,842 +0.04(+1.02%)
Jul 25, 2016 3.900 3.920 3.881 3.910 811,115 +0.05(+1.30%)
Jul 22, 2016 3.890 3.905 3.850 3.860 1,211,447 -0.04(-1.03%)
Jul 21, 2016 3.930 3.960 3.900 3.900 944,058 -0.01(-0.26%)
Jul 20, 2016 3.910 3.947 3.890 3.910 1,221,029 +0.06(+1.56%)
Jul 19, 2016 3.840 3.870 3.830 3.850 1,516,571 -0.06(-1.53%)
Jul 18, 2016 3.860 3.950 3.830 3.910 2,536,929 +0.04(+1.03%)
Jul 15, 2016 3.880 3.880 3.830 3.870 1,613,030 -0.04(-1.02%)
Jul 14, 2016 3.920 3.930 3.880 3.910 2,239,820 +0.01(+0.26%)
Jul 13, 2016 3.910 3.910 3.851 3.900 1,704,694 +0.05(+1.30%)
Jul 12, 2016 3.840 3.860 3.810 3.850 1,782,875 +0.08(+2.12%)
Jul 11, 2016 3.750 3.770 3.710 3.770 1,103,598 +0.10(+2.72%)
Jul 08, 2016 3.690 3.520 3.520 3.670 1,667,391 +0.15(+4.26%)
Jul 07, 2016 3.530 3.550 3.500 3.520 2,226,944 +0.06(+1.73%)
Jul 06, 2016 3.400 3.460 3.360 3.460 4,450,234 -0.11(-3.08%)
Jul 05, 2016 3.650 3.660 3.560 3.570 4,466,263 -0.43(-10.75%)
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.