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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2014 5.486 5.651 5.486 5.639 2,808,011 +0.07(+1.32%)
Apr 29, 2014 5.486 5.566 5.486 5.566 4,715,058 +0.13(+2.48%)
Apr 28, 2014 5.425 5.462 5.388 5.431 2,602,659 -0.02(-0.45%)
Apr 25, 2014 5.413 5.462 5.388 5.456 2,811,925 -0.03(-0.56%)
Apr 24, 2014 5.462 5.486 5.382 5.486 2,570,489 +0.00(+0.00%)
Apr 23, 2014 5.474 5.486 5.433 5.486 2,250,741 +0.01(+0.22%)
Apr 22, 2014 5.431 5.474 5.413 5.474 4,241,361 +0.09(+1.70%)
Apr 21, 2014 5.407 5.419 5.364 5.382 484,185 -0.01(-0.23%)
Apr 17, 2014 5.333 5.395 5.395 5.395 756,506 +0.07(+1.26%)
Apr 16, 2014 5.272 5.327 5.260 5.327 871,494 +0.09(+1.75%)
Apr 15, 2014 5.266 5.278 5.156 5.236 1,323,792 -0.06(-1.04%)
Apr 14, 2014 5.297 5.315 5.248 5.291 1,717,900 -0.03(-0.57%)
Apr 11, 2014 5.352 5.401 5.315 5.321 1,351,209 -0.10(-1.92%)
Apr 10, 2014 5.529 5.560 5.425 5.425 1,255,424 -0.14(-2.53%)
Apr 09, 2014 5.535 5.578 5.511 5.566 923,987 +0.07(+1.22%)
Apr 08, 2014 5.499 5.529 5.480 5.499 868,682 -0.02(-0.33%)
Apr 07, 2014 5.572 5.572 5.499 5.517 2,606,509 -0.06(-1.10%)
Apr 04, 2014 5.658 5.670 5.572 5.578 1,281,371 -0.07(-1.30%)
Apr 03, 2014 5.645 5.670 5.621 5.651 693,585 -0.05(-0.86%)
Apr 02, 2014 5.694 5.713 5.664 5.700 1,731,294 +0.01(+0.11%)
Apr 01, 2014 5.676 5.700 5.651 5.694 818,396 +0.07(+1.20%)
Mar 31, 2014 5.603 5.627 5.584 5.627 5,032,568 +0.13(+2.34%)
Mar 28, 2014 5.505 5.557 5.483 5.499 5,436,067 -0.06(-0.99%)
Mar 27, 2014 5.547 5.566 5.523 5.554 1,227,971 +0.07(+1.23%)
Mar 26, 2014 5.560 5.566 5.474 5.486 1,362,347 -0.01(-0.22%)
Mar 25, 2014 5.456 5.505 5.431 5.499 1,627,222 +0.06(+1.12%)
Mar 24, 2014 5.468 5.468 5.382 5.437 788,820 +0.01(+0.11%)
Mar 21, 2014 5.499 5.511 5.407 5.431 1,158,536 -0.07(-1.33%)
Mar 20, 2014 5.456 5.511 5.443 5.505 1,979,119 +0.20(+3.69%)
Mar 19, 2014 5.425 5.425 5.272 5.309 1,644,107 -0.11(-2.03%)
Mar 18, 2014 5.382 5.431 5.370 5.419 1,167,622 +0.04(+0.68%)
Mar 17, 2014 5.401 5.431 5.370 5.382 944,678 +0.05(+0.92%)
Mar 14, 2014 5.376 5.413 5.333 5.333 1,483,048 -0.03(-0.57%)
Mar 13, 2014 5.492 5.505 5.352 5.364 1,680,245 -0.06(-1.13%)
Mar 12, 2014 5.352 5.443 5.327 5.425 2,831,329 +0.04(+0.68%)
Mar 11, 2014 5.376 5.413 5.361 5.388 2,890,318 -0.02(-0.45%)
Mar 10, 2014 5.388 5.419 5.358 5.413 2,188,214 -0.02(-0.34%)
Mar 07, 2014 5.486 5.486 5.370 5.431 1,574,785 -0.09(-1.66%)
Mar 06, 2014 5.535 5.553 5.505 5.523 730,328 +0.04(+0.67%)
Mar 05, 2014 5.474 5.529 5.474 5.486 3,677,158 +0.02(+0.34%)
Mar 04, 2014 5.413 5.480 5.395 5.468 4,192,594 +0.20(+3.71%)
Mar 03, 2014 5.248 5.278 5.205 5.272 3,929,535 -0.20(-3.69%)
Feb 28, 2014 5.486 5.517 5.450 5.474 731,307 +0.04(+0.67%)
Feb 27, 2014 5.382 5.456 5.364 5.437 503,937 -0.01(-0.22%)
Feb 26, 2014 5.468 5.468 5.425 5.450 587,921 -0.04(-0.67%)
Feb 25, 2014 5.511 5.517 5.462 5.486 733,837 -0.02(-0.44%)
Feb 24, 2014 5.486 5.529 5.474 5.511 1,082,536 -0.01(-0.11%)
Feb 21, 2014 5.547 5.560 5.483 5.517 1,590,224 +0.18(+3.32%)
Feb 20, 2014 5.291 5.346 5.242 5.340 2,417,445 -0.28(-4.90%)
Feb 19, 2014 5.664 5.694 5.596 5.615 818,099 -0.09(-1.61%)
Feb 18, 2014 5.713 5.731 5.688 5.706 875,814 +0.06(+1.08%)
Feb 14, 2014 5.609 5.645 5.645 5.645 989,654 +0.07(+1.21%)
Feb 13, 2014 5.523 5.584 5.523 5.578 911,152 +0.04(+0.66%)
Feb 12, 2014 5.523 5.554 5.511 5.541 1,194,076 +0.02(+0.44%)
Feb 11, 2014 5.480 5.525 5.468 5.517 1,196,998 +0.09(+1.69%)
Feb 10, 2014 5.413 5.431 5.401 5.425 1,089,985 -0.02(-0.34%)
Feb 07, 2014 5.425 5.456 5.382 5.443 1,662,054 +0.06(+1.02%)
Feb 06, 2014 5.333 5.395 5.327 5.388 1,002,029 +0.14(+2.68%)
Feb 05, 2014 5.236 5.263 5.217 5.248 1,653,272 +0.02(+0.47%)
Feb 04, 2014 5.229 5.248 5.205 5.223 1,532,565 +0.09(+1.79%)
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.