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

Aegon N.V. ADR (NY: AEG )

6.180 -0.070 (-1.12%)
Streaming Delayed Price Updated: 12:44 PM 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 (%)
Feb 28, 2006 9.270 9.231 9.136 9.192 480,194 -0.08(-0.84%)
Feb 27, 2006 9.231 9.320 9.214 9.270 516,635 +0.08(+0.91%)
Feb 24, 2006 9.197 9.247 9.153 9.186 355,254 +0.02(+0.24%)
Feb 23, 2006 9.169 9.219 9.080 9.164 536,920 -0.03(-0.36%)
Feb 22, 2006 9.024 9.197 9.019 9.197 694,890 +0.12(+1.35%)
Feb 21, 2006 9.158 9.175 9.041 9.075 452,011 -0.07(-0.73%)
Feb 17, 2006 9.097 9.164 9.080 9.141 355,254 +0.02(+0.24%)
Feb 16, 2006 8.980 9.119 8.974 9.119 478,758 +0.18(+1.99%)
Feb 15, 2006 8.941 9.024 8.874 8.941 485,938 -0.04(-0.50%)
Feb 14, 2006 8.891 8.985 8.852 8.985 587,004 +0.09(+1.07%)
Feb 13, 2006 8.857 8.930 8.841 8.891 345,560 -0.01(-0.06%)
Feb 10, 2006 9.018 9.019 8.835 8.896 583,593 +0.02(+0.25%)
Feb 09, 2006 8.863 8.907 8.841 8.874 622,368 +0.04(+0.50%)
Feb 08, 2006 8.740 8.841 8.735 8.829 445,548 +0.11(+1.28%)
Feb 07, 2006 8.752 8.813 8.696 8.718 730,613 -0.09(-1.01%)
Feb 06, 2006 8.829 8.852 8.752 8.807 451,831 -0.05(-0.57%)
Feb 03, 2006 8.818 8.902 8.802 8.857 596,338 -0.08(-0.87%)
Feb 02, 2006 9.002 9.047 8.907 8.935 666,887 -0.11(-1.23%)
Feb 01, 2006 8.985 9.075 8.969 9.047 357,408 +0.06(+0.62%)
Jan 31, 2006 8.952 9.036 8.941 8.991 654,859 +0.02(+0.19%)
Jan 30, 2006 8.974 9.008 8.941 8.974 499,222 -0.03(-0.37%)
Jan 27, 2006 9.091 9.108 8.980 9.008 803,136 +0.07(+0.75%)
Jan 26, 2006 8.846 8.974 8.846 8.941 863,632 +0.19(+2.16%)
Jan 25, 2006 8.735 8.774 8.635 8.752 975,109 +0.05(+0.58%)
Jan 24, 2006 8.623 8.701 8.612 8.701 749,821 +0.04(+0.51%)
Jan 23, 2006 8.607 8.690 8.596 8.657 501,197 +0.09(+1.04%)
Jan 20, 2006 8.690 8.690 8.551 8.568 803,316 -0.21(-2.35%)
Jan 19, 2006 8.690 8.813 8.690 8.774 672,272 +0.15(+1.74%)
Jan 18, 2006 8.651 8.707 8.551 8.623 992,880 -0.16(-1.78%)
Jan 17, 2006 8.707 8.790 8.690 8.779 793,263 -0.10(-1.13%)
Jan 13, 2006 8.913 8.924 8.796 8.880 1,074,558 -0.13(-1.42%)
Jan 12, 2006 9.013 9.075 8.980 9.008 760,053 -0.02(-0.19%)
Jan 11, 2006 8.963 9.036 8.930 9.024 548,229 +0.08(+0.93%)
Jan 10, 2006 8.891 8.963 8.880 8.941 959,491 -0.18(-2.01%)
Jan 09, 2006 9.041 9.130 9.024 9.125 793,622 -0.13(-1.44%)
Jan 06, 2006 9.242 9.281 9.175 9.258 677,298 +0.06(+0.67%)
Jan 05, 2006 9.141 9.225 9.125 9.197 793,263 +0.00(+0.00%)
Jan 04, 2006 9.247 9.275 9.136 9.197 1,415,990 -0.15(-1.61%)
Jan 03, 2006 9.231 9.359 9.169 9.348 2,164,555 +0.26(+2.82%)
Dec 30, 2005 9.069 9.108 9.036 9.091 827,370 -0.11(-1.21%)
Dec 29, 2005 9.192 9.242 9.180 9.203 651,449 +0.02(+0.24%)
Dec 28, 2005 9.258 9.264 9.158 9.180 351,125 -0.01(-0.06%)
Dec 27, 2005 9.236 9.270 9.153 9.186 606,212 -0.01(-0.12%)
Dec 23, 2005 9.203 9.225 9.169 9.197 582,516 -0.03(-0.36%)
Dec 22, 2005 9.247 9.258 9.203 9.231 820,190 +0.02(+0.18%)
Dec 21, 2005 9.203 9.236 9.164 9.214 1,590,117 -0.01(-0.12%)
Dec 20, 2005 9.247 9.258 9.175 9.225 846,937 -0.12(-1.31%)
Dec 19, 2005 9.392 9.426 9.348 9.348 1,015,140 +0.07(+0.78%)
Dec 16, 2005 9.264 9.331 9.258 9.275 729,177 +0.13(+1.40%)
Dec 15, 2005 9.141 9.169 9.075 9.147 540,869 -0.09(-1.02%)
Dec 14, 2005 9.242 9.275 9.214 9.242 466,192 +0.06(+0.67%)
Dec 13, 2005 9.136 9.214 9.086 9.180 579,644 +0.02(+0.24%)
Dec 12, 2005 9.136 9.192 9.130 9.158 507,300 +0.08(+0.86%)
Dec 09, 2005 8.974 9.108 8.963 9.080 978,878 -0.07(-0.73%)
Dec 08, 2005 9.147 9.242 9.091 9.147 997,907 -0.07(-0.73%)
Dec 07, 2005 9.281 9.303 9.175 9.214 748,924 -0.09(-1.02%)
Dec 06, 2005 9.320 9.387 9.270 9.309 1,077,969 +0.05(+0.54%)
Dec 05, 2005 9.258 9.297 9.203 9.258 1,252,455 +0.16(+1.78%)
Dec 02, 2005 9.075 9.114 9.041 9.097 1,153,723 +0.09(+0.99%)
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.