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 (%)
Jul 31, 2014 5.133 5.158 5.046 5.058 1,900,783 -0.14(-2.64%)
Jul 30, 2014 5.214 5.220 5.158 5.195 1,775,776 +0.04(+0.72%)
Jul 29, 2014 5.183 5.189 5.151 5.158 1,369,747 -0.04(-0.84%)
Jul 28, 2014 5.208 5.220 5.170 5.201 2,333,746 -0.01(-0.24%)
Jul 25, 2014 5.251 5.257 5.201 5.214 1,205,896 -0.03(-0.59%)
Jul 24, 2014 5.245 5.270 5.232 5.245 1,219,983 +0.07(+1.45%)
Jul 23, 2014 5.201 5.208 5.164 5.170 1,034,611 -0.04(-0.84%)
Jul 22, 2014 5.214 5.226 5.195 5.214 1,440,062 -0.04(-0.83%)
Jul 21, 2014 5.282 5.282 5.257 5.257 1,004,575 -0.08(-1.52%)
Jul 18, 2014 5.304 5.345 5.295 5.338 808,558 +0.05(+0.94%)
Jul 17, 2014 5.357 5.401 5.282 5.289 1,422,409 -0.14(-2.64%)
Jul 16, 2014 5.450 5.450 5.426 5.432 877,948 +0.04(+0.81%)
Jul 15, 2014 5.394 5.422 5.345 5.388 1,220,202 -0.05(-0.92%)
Jul 14, 2014 5.432 5.463 5.419 5.438 798,253 +0.04(+0.69%)
Jul 11, 2014 5.357 5.413 5.342 5.401 897,653 -0.03(-0.57%)
Jul 10, 2014 5.388 5.444 5.359 5.432 882,459 -0.05(-0.91%)
Jul 09, 2014 5.457 5.488 5.444 5.482 741,625 +0.02(+0.46%)
Jul 08, 2014 5.488 5.488 5.432 5.457 1,731,675 -0.08(-1.46%)
Jul 07, 2014 5.519 5.544 5.494 5.538 1,882,344 -0.08(-1.44%)
Jul 03, 2014 5.556 5.619 5.619 5.619 1,333,900 +0.16(+2.85%)
Jul 02, 2014 5.488 5.507 5.463 5.463 1,604,068 -0.03(-0.57%)
Jul 01, 2014 5.475 5.513 5.469 5.494 1,575,300 +0.03(+0.57%)
Jun 30, 2014 5.426 5.469 5.419 5.463 1,669,217 +0.04(+0.69%)
Jun 27, 2014 5.419 5.432 5.401 5.426 783,858 -0.01(-0.23%)
Jun 26, 2014 5.419 5.450 5.376 5.438 1,483,900 -0.04(-0.80%)
Jun 25, 2014 5.444 5.507 5.426 5.482 986,948 -0.01(-0.11%)
Jun 24, 2014 5.531 5.550 5.488 5.488 1,180,482 -0.04(-0.68%)
Jun 23, 2014 5.531 5.531 5.507 5.525 545,184 -0.06(-1.11%)
Jun 20, 2014 5.600 5.625 5.563 5.588 1,267,204 -0.01(-0.22%)
Jun 19, 2014 5.631 5.650 5.594 5.600 856,743 -0.05(-0.88%)
Jun 18, 2014 5.625 5.656 5.588 5.650 3,904,410 +0.17(+3.19%)
Jun 17, 2014 5.407 5.488 5.394 5.475 847,252 +0.06(+1.15%)
Jun 16, 2014 5.401 5.438 5.394 5.413 965,807 -0.02(-0.34%)
Jun 13, 2014 5.426 5.444 5.407 5.432 2,048,731 -0.01(-0.11%)
Jun 12, 2014 5.482 5.491 5.438 5.438 1,374,232 -0.09(-1.58%)
Jun 11, 2014 5.522 5.544 5.500 5.525 827,480 -0.03(-0.56%)
Jun 10, 2014 5.538 5.569 5.519 5.556 914,167 -0.06(-1.00%)
Jun 06, 2014 5.588 5.612 5.563 5.612 1,155,332 +0.02(+0.45%)
Jun 05, 2014 5.556 5.594 5.532 5.588 1,398,420 +0.05(+0.90%)
Jun 04, 2014 5.457 5.538 5.450 5.538 1,299,810 +0.09(+1.60%)
Jun 03, 2014 5.438 5.457 5.426 5.450 942,964 +0.01(+0.23%)
Jun 02, 2014 5.450 5.457 5.416 5.438 1,407,503 +0.01(+0.23%)
May 30, 2014 5.426 5.454 5.407 5.426 2,436,121 -0.01(-0.23%)
May 29, 2014 5.426 5.444 5.407 5.438 832,516 +0.01(+0.23%)
May 28, 2014 5.426 5.444 5.419 5.426 1,206,127 +0.01(+0.23%)
May 27, 2014 5.419 5.426 5.394 5.413 1,738,187 +0.04(+0.70%)
May 23, 2014 5.338 5.376 5.376 5.376 1,651,442 +0.03(+0.64%)
May 22, 2014 5.307 5.345 5.295 5.341 1,379,546 -0.03(-0.52%)
May 21, 2014 5.302 5.375 5.296 5.369 2,428,682 +0.10(+1.86%)
May 20, 2014 5.302 5.314 5.259 5.271 2,908,436 +0.04(+0.70%)
May 19, 2014 5.155 5.244 5.155 5.235 3,035,541 +0.07(+1.30%)
May 16, 2014 5.198 5.204 5.130 5.167 2,636,130 -0.13(-2.43%)
May 15, 2014 5.296 5.305 5.204 5.296 2,212,577 -0.03(-0.57%)
May 14, 2014 5.424 5.437 5.326 5.326 2,140,763 -0.12(-2.25%)
May 13, 2014 5.492 5.492 5.443 5.449 1,549,940 -0.05(-0.89%)
May 12, 2014 5.486 5.504 5.473 5.498 784,341 +0.04(+0.67%)
May 09, 2014 5.467 5.486 5.437 5.461 1,137,117 -0.06(-1.11%)
May 08, 2014 5.510 5.571 5.498 5.522 3,579,375 +0.02(+0.33%)
May 07, 2014 5.504 5.516 5.461 5.504 1,365,203 -0.03(-0.55%)
May 06, 2014 5.528 5.590 5.510 5.535 1,379,934 -0.03(-0.55%)
May 05, 2014 5.492 5.577 5.473 5.565 2,064,942 -0.04(-0.76%)
May 02, 2014 5.596 5.626 5.580 5.608 1,291,232 +0.01(+0.22%)
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.