Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.688 3.720 3.680 3.696 2,358,389 -0.04(-1.08%)
May 30, 2019 3.761 3.785 3.712 3.737 1,473,350 -0.02(-0.43%)
May 29, 2019 3.704 3.753 3.696 3.753 1,858,614 +0.02(+0.43%)
May 28, 2019 3.793 3.801 3.737 3.737 1,585,477 -0.05(-1.28%)
May 24, 2019 3.793 3.810 3.777 3.785 914,683 +0.06(+1.74%)
May 23, 2019 3.696 3.737 3.680 3.720 1,665,828 -0.10(-2.55%)
May 22, 2019 3.793 3.846 3.777 3.818 2,358,385 -0.04(-1.05%)
May 21, 2019 3.850 3.883 3.818 3.858 2,306,433 +0.11(+2.97%)
May 20, 2019 3.684 3.762 3.676 3.747 3,808,521 +0.02(+0.63%)
May 17, 2019 3.700 3.747 3.692 3.723 1,912,777 -0.02(-0.63%)
May 16, 2019 3.708 3.770 3.708 3.747 1,737,281 +0.04(+1.05%)
May 15, 2019 3.637 3.708 3.606 3.708 2,935,976 +0.04(+1.07%)
May 14, 2019 3.653 3.708 3.637 3.669 2,459,581 +0.03(+0.86%)
May 13, 2019 3.676 3.692 3.629 3.637 3,026,604 -0.18(-4.71%)
May 10, 2019 3.778 3.841 3.731 3.817 4,331,682 +0.03(+0.83%)
May 09, 2019 3.794 3.805 3.731 3.786 3,290,289 -0.10(-2.62%)
May 08, 2019 3.872 3.927 3.856 3.888 2,219,913 +0.02(+0.40%)
May 07, 2019 3.911 3.919 3.864 3.872 3,039,284 -0.15(-3.70%)
May 06, 2019 3.974 4.036 3.966 4.021 1,458,219 -0.07(-1.72%)
May 03, 2019 4.099 4.114 4.075 4.091 1,849,495 +0.00(+0.00%)
May 02, 2019 4.091 4.114 4.068 4.091 2,508,660 +0.05(+1.36%)
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.