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 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2006 9.196 9.255 9.136 9.234 714,891 +0.08(+0.89%)
Jun 29, 2006 8.904 9.152 8.887 9.152 661,649 +0.39(+4.44%)
Jun 28, 2006 8.763 8.785 8.693 8.763 558,122 +0.18(+2.14%)
Jun 27, 2006 8.839 8.849 8.568 8.579 460,695 -0.22(-2.52%)
Jun 26, 2006 8.736 8.806 8.698 8.801 444,981 +0.13(+1.50%)
Jun 23, 2006 8.628 8.730 8.595 8.671 442,763 -0.11(-1.29%)
Jun 22, 2006 8.812 8.839 8.725 8.785 531,315 -0.06(-0.73%)
Jun 21, 2006 8.741 8.893 8.741 8.849 775,159 +0.10(+1.11%)
Jun 20, 2006 8.725 8.812 8.698 8.752 328,328 +0.05(+0.62%)
Jun 19, 2006 8.839 8.855 8.671 8.698 675,699 -0.05(-0.56%)
Jun 16, 2006 8.774 8.801 8.698 8.747 502,476 -0.23(-2.53%)
Jun 15, 2006 8.785 8.979 8.785 8.974 1,926,528 +0.43(+5.07%)
Jun 14, 2006 8.541 8.655 8.417 8.541 3,103,225 +0.30(+3.61%)
Jun 13, 2006 8.252 8.411 8.217 8.244 2,771,384 -0.03(-0.39%)
Jun 12, 2006 8.492 8.509 8.271 8.276 991,641 -0.21(-2.49%)
Jun 09, 2006 8.552 8.606 8.438 8.487 701,950 +0.03(+0.32%)
Jun 08, 2006 8.520 8.530 8.271 8.460 939,323 -0.27(-3.10%)
Jun 07, 2006 8.736 8.855 8.693 8.730 770,722 -0.01(-0.12%)
Jun 06, 2006 8.752 8.774 8.611 8.741 712,303 -0.09(-1.04%)
Jun 05, 2006 9.023 9.023 8.833 8.833 456,443 -0.22(-2.39%)
Jun 02, 2006 9.125 9.163 8.974 9.050 579,751 -0.05(-0.54%)
Jun 01, 2006 8.887 9.104 8.860 9.098 1,016,044 +0.07(+0.78%)
May 31, 2006 8.985 9.039 8.931 9.028 638,725 +0.22(+2.52%)
May 30, 2006 9.012 9.012 8.801 8.806 779,965 -0.41(-4.40%)
May 26, 2006 9.212 9.244 9.124 9.212 558,491 +0.03(+0.35%)
May 25, 2006 9.050 9.185 8.990 9.179 938,953 +0.22(+2.48%)
May 24, 2006 8.941 9.017 8.828 8.958 563,483 -0.04(-0.42%)
May 23, 2006 9.055 9.190 8.990 8.996 539,080 +0.09(+0.97%)
May 22, 2006 8.887 8.936 8.730 8.909 822,116 -0.16(-1.79%)
May 19, 2006 8.990 9.087 8.898 9.071 765,915 +0.12(+1.33%)
May 18, 2006 9.098 9.163 8.893 8.952 805,847 -0.04(-0.42%)
May 17, 2006 9.347 9.407 8.936 8.990 1,843,891 -0.49(-5.14%)
May 16, 2006 9.536 9.536 9.417 9.477 487,132 +0.04(+0.40%)
May 15, 2006 9.466 9.542 9.363 9.439 831,174 -0.08(-0.80%)
May 12, 2006 9.639 9.682 9.488 9.515 849,846 -0.33(-3.35%)
May 11, 2006 9.953 9.958 9.812 9.845 738,739 -0.25(-2.52%)
May 10, 2006 10.27 10.29 10.06 10.10 504,140 -0.08(-0.80%)
May 09, 2006 10.10 10.19 10.08 10.18 518,005 -0.05(-0.48%)
May 08, 2006 10.23 10.26 10.19 10.23 882,014 +0.21(+2.11%)
May 05, 2006 9.942 10.02 9.937 10.02 625,044 +0.30(+3.12%)
May 04, 2006 9.672 9.758 9.661 9.715 515,417 +0.09(+0.96%)
May 03, 2006 9.623 9.655 9.585 9.623 390,630 -0.14(-1.44%)
May 02, 2006 9.747 9.769 9.682 9.764 521,332 +0.11(+1.12%)
May 01, 2006 9.704 9.818 9.628 9.655 342,009 -0.05(-0.50%)
Apr 28, 2006 9.715 9.764 9.666 9.704 486,207 -0.10(-1.05%)
Apr 27, 2006 9.639 9.856 9.596 9.807 781,075 +0.17(+1.74%)
Apr 26, 2006 9.666 9.704 9.596 9.639 1,047,842 -0.16(-1.60%)
Apr 25, 2006 9.791 9.796 9.704 9.796 791,612 +0.05(+0.56%)
Apr 24, 2006 9.704 9.769 9.682 9.742 447,939 -0.08(-0.77%)
Apr 21, 2006 9.850 9.888 9.785 9.818 819,343 +0.05(+0.50%)
Apr 20, 2006 9.704 9.807 9.704 9.769 731,530 -0.01(-0.06%)
Apr 19, 2006 9.661 9.791 9.661 9.774 633,918 +0.12(+1.23%)
Apr 18, 2006 9.531 9.677 9.477 9.655 700,841 +0.24(+2.59%)
Apr 17, 2006 9.390 9.472 9.390 9.412 389,890 +0.06(+0.69%)
Apr 13, 2006 9.380 9.369 9.288 9.347 305,405 -0.03(-0.35%)
Apr 12, 2006 9.331 9.439 9.309 9.380 381,756 -0.01(-0.06%)
Apr 11, 2006 9.569 9.574 9.369 9.385 510,610 -0.21(-2.20%)
Apr 10, 2006 9.650 9.672 9.574 9.596 508,946 +0.04(+0.45%)
Apr 07, 2006 9.704 9.710 9.536 9.553 1,154,882 -0.22(-2.27%)
Apr 06, 2006 9.829 9.834 9.731 9.774 755,932 -0.17(-1.69%)
Apr 05, 2006 9.915 9.964 9.872 9.942 682,909 -0.08(-0.76%)
Apr 04, 2006 10.00 10.04 9.964 10.02 899,761 +0.07(+0.71%)
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.