Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.409 8.431 8.376 8.426 991,704 +0.05(+0.60%)
Oct 28, 2005 8.348 8.381 8.292 8.376 1,070,588 +0.07(+0.80%)
Oct 27, 2005 8.359 8.381 8.292 8.309 1,383,786 -0.03(-0.33%)
Oct 26, 2005 8.392 8.431 8.325 8.337 1,674,882 -0.06(-0.73%)
Oct 25, 2005 8.415 8.453 8.359 8.398 713,186 -0.03(-0.40%)
Oct 24, 2005 8.337 8.431 8.325 8.431 705,639 +0.13(+1.61%)
Oct 21, 2005 8.348 8.364 8.242 8.298 1,044,173 +0.03(+0.40%)
Oct 20, 2005 8.353 8.364 8.242 8.264 1,437,872 -0.22(-2.62%)
Oct 19, 2005 8.303 8.487 8.287 8.487 930,430 +0.13(+1.60%)
Oct 18, 2005 8.348 8.408 8.331 8.353 954,688 +0.01(+0.07%)
Oct 17, 2005 8.225 8.403 8.203 8.348 886,226 +0.02(+0.20%)
Oct 14, 2005 8.275 8.370 8.220 8.331 925,938 +0.17(+2.11%)
Oct 13, 2005 8.058 8.170 8.047 8.159 595,310 +0.04(+0.55%)
Oct 12, 2005 8.164 8.197 8.058 8.114 680,842 -0.03(-0.41%)
Oct 11, 2005 8.242 8.253 8.142 8.147 742,475 -0.09(-1.15%)
Oct 10, 2005 8.303 8.309 8.225 8.242 672,756 -0.07(-0.87%)
Oct 07, 2005 8.370 8.370 8.281 8.314 602,857 +0.02(+0.27%)
Oct 06, 2005 8.292 8.359 8.253 8.292 1,135,635 +0.07(+0.88%)
Oct 05, 2005 8.348 8.353 8.214 8.220 646,341 -0.06(-0.74%)
Oct 04, 2005 8.292 8.387 8.275 8.281 647,060 -0.01(-0.07%)
Oct 03, 2005 8.248 8.298 8.231 8.287 650,115 -0.01(-0.07%)
Sep 30, 2005 8.264 8.331 8.248 8.292 719,655 +0.01(+0.07%)
Sep 29, 2005 8.164 8.287 8.131 8.287 851,726 +0.13(+1.64%)
Sep 28, 2005 8.136 8.170 8.120 8.153 994,938 +0.11(+1.31%)
Sep 27, 2005 8.036 8.081 8.008 8.047 1,190,081 +0.19(+2.48%)
Sep 26, 2005 7.836 7.925 7.813 7.852 950,735 +0.13(+1.66%)
Sep 23, 2005 7.724 7.758 7.680 7.724 853,343 -0.07(-0.86%)
Sep 22, 2005 7.747 7.797 7.708 7.791 1,079,931 -0.06(-0.78%)
Sep 21, 2005 7.903 7.930 7.825 7.852 596,927 -0.05(-0.63%)
Sep 20, 2005 8.003 8.036 7.903 7.903 599,982 -0.06(-0.77%)
Sep 19, 2005 7.992 7.992 7.936 7.964 693,420 -0.09(-1.17%)
Sep 16, 2005 7.992 8.064 7.975 8.058 954,508 +0.17(+2.19%)
Sep 15, 2005 7.869 7.930 7.869 7.886 1,226,378 -0.02(-0.28%)
Sep 14, 2005 7.919 7.969 7.897 7.908 1,989,877 -0.02(-0.28%)
Sep 13, 2005 7.969 7.969 7.908 7.930 772,124 -0.08(-1.04%)
Sep 12, 2005 8.042 8.064 7.997 8.014 740,499 -0.15(-1.84%)
Sep 09, 2005 8.120 8.181 8.120 8.164 475,637 +0.07(+0.89%)
Sep 08, 2005 8.086 8.120 8.075 8.092 657,482 -0.07(-0.82%)
Sep 07, 2005 8.114 8.181 8.097 8.159 855,859 +0.08(+0.96%)
Sep 06, 2005 8.031 8.114 8.019 8.081 1,130,244 +0.21(+2.69%)
Sep 02, 2005 7.852 7.908 7.847 7.869 560,450 -0.04(-0.49%)
Sep 01, 2005 7.897 7.964 7.875 7.908 845,796 +0.04(+0.57%)
Aug 31, 2005 7.741 7.875 7.741 7.864 1,006,618 +0.14(+1.80%)
Aug 30, 2005 7.747 7.752 7.680 7.724 736,725 -0.04(-0.57%)
Aug 29, 2005 7.708 7.780 7.691 7.769 600,341 +0.00(+0.00%)
Aug 26, 2005 7.808 7.791 7.741 7.769 806,265 -0.03(-0.43%)
Aug 25, 2005 7.808 7.819 7.775 7.802 777,155 -0.04(-0.57%)
Aug 24, 2005 7.875 7.930 7.830 7.847 1,073,822 -0.03(-0.35%)
Aug 23, 2005 7.891 7.903 7.852 7.875 750,741 -0.05(-0.63%)
Aug 22, 2005 7.964 7.992 7.886 7.925 745,889 +0.01(+0.07%)
Aug 19, 2005 7.914 7.947 7.880 7.919 594,411 +0.02(+0.21%)
Aug 18, 2005 7.864 7.914 7.830 7.903 1,071,486 -0.09(-1.11%)
Aug 17, 2005 7.930 8.014 7.914 7.992 1,118,026 -0.02(-0.21%)
Aug 16, 2005 8.092 8.103 8.003 8.008 967,985 -0.16(-1.98%)
Aug 15, 2005 8.142 8.203 8.108 8.170 669,521 -0.08(-1.01%)
Aug 12, 2005 8.281 8.309 8.231 8.253 740,499 -0.09(-1.13%)
Aug 11, 2005 8.231 8.348 8.231 8.348 1,089,814 +0.22(+2.67%)
Aug 10, 2005 8.159 8.253 8.125 8.131 825,132 +0.08(+0.97%)
Aug 09, 2005 7.947 8.092 7.947 8.053 548,770 +0.15(+1.90%)
Aug 08, 2005 7.997 8.008 7.886 7.903 440,597 -0.04(-0.49%)
Aug 05, 2005 7.986 8.008 7.908 7.941 495,762 -0.11(-1.38%)
Aug 04, 2005 8.086 8.142 8.042 8.053 606,990 -0.09(-1.09%)
Aug 03, 2005 8.097 8.175 8.097 8.142 599,982 +0.06(+0.76%)
Aug 02, 2005 8.064 8.114 8.058 8.081 529,543 +0.10(+1.26%)
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.