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

Aegon N.V. ADR (NY: AEG )

6.185 -0.065 (-1.04%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 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, 2023 4.715 4.720 4.662 4.696 1,321,665 -0.02(-0.41%)
Oct 30, 2023 4.686 4.715 4.667 4.715 1,783,477 +0.14(+2.97%)
Oct 27, 2023 4.667 4.667 4.560 4.579 1,643,320 -0.03(-0.63%)
Oct 26, 2023 4.618 4.647 4.604 4.608 1,120,796 +0.06(+1.28%)
Oct 25, 2023 4.579 4.618 4.550 4.550 2,488,637 -0.01(-0.21%)
Oct 24, 2023 4.550 4.589 4.540 4.560 1,502,150 +0.03(+0.64%)
Oct 23, 2023 4.511 4.570 4.502 4.531 2,804,681 +0.01(+0.22%)
Oct 20, 2023 4.570 4.589 4.511 4.521 2,420,239 -0.11(-2.31%)
Oct 19, 2023 4.647 4.696 4.608 4.628 1,970,210 -0.01(-0.21%)
Oct 18, 2023 4.696 4.706 4.618 4.638 1,258,437 -0.09(-1.85%)
Oct 17, 2023 4.696 4.764 4.696 4.725 742,906 +0.03(+0.62%)
Oct 16, 2023 4.667 4.711 4.657 4.696 1,127,333 +0.11(+2.33%)
Oct 13, 2023 4.638 4.662 4.589 4.589 1,080,259 -0.09(-1.87%)
Oct 12, 2023 4.715 4.715 4.652 4.677 883,458 -0.10(-2.04%)
Oct 11, 2023 4.764 4.803 4.745 4.774 993,743 +0.04(+0.82%)
Oct 10, 2023 4.754 4.764 4.730 4.735 812,073 +0.07(+1.46%)
Oct 09, 2023 4.638 4.677 4.623 4.667 1,167,102 -0.06(-1.23%)
Oct 06, 2023 4.647 4.745 4.623 4.725 1,720,917 +0.10(+2.10%)
Oct 05, 2023 4.589 4.638 4.589 4.628 976,803 +0.06(+1.28%)
Oct 04, 2023 4.560 4.570 4.502 4.570 1,355,220 +0.01(+0.21%)
Oct 03, 2023 4.628 4.628 4.550 4.560 1,149,467 -0.05(-1.06%)
Oct 02, 2023 4.677 4.686 4.599 4.608 951,814 -0.06(-1.25%)
Sep 29, 2023 4.706 4.715 4.647 4.667 2,289,791 +0.06(+1.27%)
Sep 28, 2023 4.560 4.638 4.560 4.608 2,134,587 +0.08(+1.72%)
Sep 27, 2023 4.579 4.584 4.497 4.531 2,621,968 -0.19(-4.12%)
Sep 26, 2023 4.774 4.793 4.715 4.725 1,730,708 -0.04(-0.82%)
Sep 25, 2023 4.783 4.783 4.764 4.764 1,048,182 -0.04(-0.81%)
Sep 22, 2023 4.842 4.861 4.803 4.803 1,151,654 -0.07(-1.40%)
Sep 21, 2023 4.890 4.910 4.861 4.871 1,084,141 -0.05(-0.99%)
Sep 20, 2023 4.958 4.988 4.910 4.920 874,016 -0.01(-0.20%)
Sep 19, 2023 4.910 4.939 4.900 4.929 978,591 +0.07(+1.40%)
Sep 18, 2023 4.881 4.900 4.852 4.861 829,922 -0.04(-0.79%)
Sep 15, 2023 4.900 4.920 4.890 4.900 1,112,303 -0.02(-0.40%)
Sep 14, 2023 4.900 4.929 4.900 4.920 886,074 +0.09(+1.81%)
Sep 13, 2023 4.832 4.871 4.822 4.832 809,099 +0.01(+0.20%)
Sep 12, 2023 4.793 4.842 4.793 4.822 770,230 +0.01(+0.20%)
Sep 11, 2023 4.822 4.852 4.803 4.813 800,523 +0.09(+1.85%)
Sep 08, 2023 4.706 4.745 4.696 4.725 726,013 +0.02(+0.41%)
Sep 07, 2023 4.745 4.769 4.706 4.706 910,463 -0.09(-1.83%)
Sep 06, 2023 4.803 4.832 4.783 4.793 1,354,643 -0.01(-0.20%)
Sep 05, 2023 4.881 4.881 4.793 4.803 1,215,417 -0.13(-2.56%)
Sep 01, 2023 4.978 4.993 4.915 4.929 1,314,738 -0.01(-0.20%)
Aug 31, 2023 5.007 5.017 4.920 4.939 1,515,979 -0.06(-1.17%)
Aug 30, 2023 4.997 5.046 4.983 4.997 1,146,052 +0.02(+0.39%)
Aug 29, 2023 4.949 4.988 4.939 4.978 1,609,139 +0.10(+2.02%)
Aug 28, 2023 4.851 4.898 4.851 4.879 2,504,958 +0.06(+1.17%)
Aug 25, 2023 4.842 4.861 4.790 4.823 1,417,795 +0.04(+0.79%)
Aug 24, 2023 4.804 4.851 4.785 4.785 2,111,262 -0.05(-0.98%)
Aug 23, 2023 4.813 4.851 4.804 4.832 1,134,425 +0.01(+0.20%)
Aug 22, 2023 4.889 4.889 4.813 4.823 1,225,056 -0.08(-1.73%)
Aug 21, 2023 4.908 4.927 4.861 4.908 1,417,345 +0.10(+2.16%)
Aug 18, 2023 4.738 4.804 4.738 4.804 2,183,454 +0.03(+0.59%)
Aug 17, 2023 4.889 4.898 4.766 4.776 3,058,429 -0.28(-5.60%)
Aug 16, 2023 5.078 5.106 5.049 5.059 1,747,359 -0.01(-0.19%)
Aug 15, 2023 5.087 5.087 5.045 5.068 3,212,175 -0.10(-2.01%)
Aug 14, 2023 5.163 5.181 5.134 5.172 1,146,696 +0.01(+0.18%)
Aug 11, 2023 5.134 5.172 5.125 5.163 1,018,113 +0.00(+0.00%)
Aug 10, 2023 5.172 5.219 5.153 5.163 1,474,598 +0.02(+0.37%)
Aug 09, 2023 5.144 5.181 5.125 5.144 1,482,830 +0.03(+0.55%)
Aug 08, 2023 5.049 5.134 5.026 5.115 2,012,801 -0.05(-0.91%)
Aug 07, 2023 5.144 5.172 5.139 5.163 859,342 +0.09(+1.86%)
Aug 04, 2023 5.078 5.134 5.068 5.068 1,116,725 +0.05(+0.94%)
Aug 03, 2023 4.983 5.040 4.969 5.021 1,541,078 +0.08(+1.72%)
Aug 02, 2023 4.983 4.993 4.936 4.936 839,942 -0.10(-2.06%)
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.