Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.707 4.707 4.606 4.638 2,060,119 +0.04(+0.95%)
Jun 29, 2015 4.669 4.691 4.588 4.594 1,793,134 -0.19(-3.93%)
Jun 26, 2015 4.813 4.832 4.769 4.782 1,104,634 +0.03(+0.66%)
Jun 25, 2015 4.788 4.794 4.750 4.750 1,179,873 +0.01(+0.13%)
Jun 24, 2015 4.763 4.787 4.744 4.744 1,001,788 -0.03(-0.53%)
Jun 23, 2015 4.776 4.794 4.750 4.769 1,114,404 -0.01(-0.26%)
Jun 22, 2015 4.744 4.823 4.744 4.782 1,707,302 +0.14(+3.11%)
Jun 19, 2015 4.663 4.669 4.632 4.638 862,163 -0.03(-0.67%)
Jun 18, 2015 4.656 4.737 4.644 4.669 1,485,159 +0.07(+1.50%)
Jun 17, 2015 4.619 4.641 4.581 4.600 1,685,997 -0.01(-0.14%)
Jun 16, 2015 4.594 4.631 4.581 4.606 990,583 +0.03(+0.55%)
Jun 15, 2015 4.544 4.600 4.537 4.581 2,041,621 -0.05(-1.08%)
Jun 12, 2015 4.594 4.631 4.550 4.631 2,034,546 -0.08(-1.73%)
Jun 11, 2015 4.713 4.729 4.659 4.713 2,704,599 -0.07(-1.44%)
Jun 10, 2015 4.719 4.801 4.713 4.782 1,278,034 +0.13(+2.83%)
Jun 09, 2015 4.644 4.669 4.613 4.650 1,143,545 -0.04(-0.93%)
Jun 08, 2015 4.694 4.713 4.669 4.694 1,367,978 -0.07(-1.45%)
Jun 05, 2015 4.725 4.801 4.700 4.763 1,102,245 -0.03(-0.65%)
Jun 04, 2015 4.801 4.863 4.782 4.794 992,699 -0.07(-1.42%)
Jun 03, 2015 4.813 4.888 4.807 4.863 680,494 +0.06(+1.31%)
Jun 02, 2015 4.776 4.826 4.772 4.801 970,313 +0.08(+1.73%)
Jun 01, 2015 4.725 4.735 4.682 4.719 1,712,593 -0.09(-1.83%)
May 29, 2015 4.826 4.832 4.763 4.807 1,114,497 -0.05(-1.03%)
May 28, 2015 4.832 4.863 4.794 4.857 3,506,034 -0.08(-1.65%)
May 27, 2015 4.851 4.964 4.851 4.939 1,402,764 +0.07(+1.42%)
May 26, 2015 4.913 4.920 4.844 4.870 2,127,799 -0.11(-2.14%)
May 22, 2015 5.020 4.976 4.976 4.976 1,280,649 -0.07(-1.37%)
May 21, 2015 4.964 5.070 4.957 5.045 2,699,525 +0.05(+0.92%)
May 20, 2015 4.980 5.011 4.968 4.999 837,065 +0.00(+0.00%)
May 19, 2015 4.980 5.017 4.950 4.999 1,018,645 +0.05(+1.00%)
May 18, 2015 4.950 4.971 4.913 4.950 831,383 -0.07(-1.47%)
May 15, 2015 4.999 5.030 4.992 5.024 1,268,234 +0.06(+1.12%)
May 14, 2015 4.950 4.980 4.943 4.968 1,187,815 +0.12(+2.41%)
May 13, 2015 4.857 4.882 4.839 4.851 1,726,443 -0.08(-1.62%)
May 12, 2015 4.956 4.980 4.931 4.931 1,544,047 -0.06(-1.23%)
May 11, 2015 4.943 5.011 4.943 4.993 2,687,738 +0.10(+2.14%)
May 08, 2015 4.894 4.900 4.815 4.888 3,425,043 -0.01(-0.13%)
May 07, 2015 4.919 4.931 4.882 4.894 2,506,932 +0.05(+1.02%)
May 06, 2015 4.839 4.894 4.820 4.845 1,755,106 +0.11(+2.34%)
May 05, 2015 4.796 4.796 4.722 4.734 2,155,086 -0.16(-3.27%)
May 04, 2015 4.906 4.925 4.888 4.894 1,028,408 +0.00(+0.00%)
May 01, 2015 4.869 4.900 4.851 4.894 1,327,596 +0.04(+0.76%)
Apr 30, 2015 4.863 4.900 4.839 4.857 2,189,141 +0.07(+1.55%)
Apr 29, 2015 4.777 4.820 4.759 4.783 1,777,592 -0.02(-0.51%)
Apr 28, 2015 4.789 4.814 4.762 4.808 2,038,630 -0.02(-0.38%)
Apr 27, 2015 4.820 4.863 4.817 4.826 1,723,969 +0.06(+1.29%)
Apr 24, 2015 4.759 4.771 4.709 4.765 1,513,400 -0.04(-0.77%)
Apr 23, 2015 4.746 4.820 4.740 4.802 939,351 +0.02(+0.39%)
Apr 22, 2015 4.783 4.796 4.728 4.783 1,345,915 +0.01(+0.13%)
Apr 21, 2015 4.826 4.832 4.759 4.777 1,633,626 -0.04(-0.89%)
Apr 20, 2015 4.783 4.851 4.777 4.820 1,802,333 -0.06(-1.14%)
Apr 17, 2015 4.869 4.888 4.832 4.876 1,259,262 -0.09(-1.86%)
Apr 16, 2015 4.968 4.999 4.925 4.968 1,138,614 -0.02(-0.49%)
Apr 15, 2015 5.017 5.036 4.962 4.993 1,366,878 +0.04(+0.75%)
Apr 14, 2015 4.956 4.968 4.937 4.956 882,319 +0.01(+0.12%)
Apr 13, 2015 4.974 4.993 4.950 4.950 1,834,253 -0.01(-0.12%)
Apr 10, 2015 4.974 4.987 4.937 4.956 910,518 -0.01(-0.25%)
Apr 09, 2015 4.974 4.987 4.934 4.968 1,265,883 -0.01(-0.25%)
Apr 08, 2015 5.036 5.042 4.968 4.980 870,096 -0.02(-0.37%)
Apr 07, 2015 5.030 5.070 4.993 4.999 1,194,240 -0.03(-0.61%)
Apr 06, 2015 4.999 5.067 4.999 5.030 977,388 +0.02(+0.49%)
Apr 02, 2015 4.980 5.005 5.005 5.005 1,308,588 +0.09(+1.75%)
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.