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, 2023 5.097 5.153 5.087 5.087 1,119,583 +0.00(+0.00%)
Jul 28, 2023 5.106 5.120 5.059 5.087 1,383,343 +0.05(+0.94%)
Jul 27, 2023 5.078 5.106 5.035 5.040 1,244,986 -0.06(-1.11%)
Jul 26, 2023 5.040 5.111 5.035 5.097 1,446,345 +0.04(+0.75%)
Jul 25, 2023 5.068 5.092 5.054 5.059 1,563,770 +0.04(+0.75%)
Jul 24, 2023 4.974 5.030 4.974 5.021 1,080,769 +0.08(+1.72%)
Jul 21, 2023 4.974 4.988 4.936 4.936 720,623 -0.01(-0.19%)
Jul 20, 2023 4.955 5.002 4.946 4.946 995,648 +0.04(+0.77%)
Jul 19, 2023 4.946 4.964 4.898 4.908 1,780,093 -0.05(-0.95%)
Jul 18, 2023 4.889 4.974 4.889 4.955 3,759,361 +0.01(+0.19%)
Jul 17, 2023 4.936 4.955 4.922 4.946 1,073,710 +0.00(+0.00%)
Jul 14, 2023 5.012 5.012 4.936 4.946 1,404,885 -0.08(-1.50%)
Jul 13, 2023 4.993 5.035 4.993 5.021 938,799 +0.04(+0.76%)
Jul 12, 2023 4.993 5.012 4.974 4.983 1,060,410 +0.06(+1.15%)
Jul 11, 2023 4.889 4.936 4.884 4.927 1,138,036 +0.06(+1.16%)
Jul 10, 2023 4.851 4.898 4.846 4.870 1,055,916 +0.04(+0.78%)
Jul 07, 2023 4.795 4.861 4.785 4.832 1,649,554 +0.06(+1.19%)
Jul 06, 2023 4.785 4.785 4.719 4.776 1,464,512 -0.01(-0.20%)
Jul 05, 2023 4.813 4.832 4.785 4.785 1,471,530 -0.04(-0.78%)
Jul 03, 2023 4.813 4.832 4.799 4.823 692,858 +0.04(+0.79%)
Jun 30, 2023 4.747 4.795 4.738 4.785 2,278,369 +0.09(+2.01%)
Jun 29, 2023 4.681 4.719 4.672 4.691 1,402,038 +0.05(+1.02%)
Jun 28, 2023 4.672 4.681 4.644 4.644 1,315,131 -0.07(-1.40%)
Jun 27, 2023 4.644 4.719 4.634 4.710 2,064,756 +0.10(+2.25%)
Jun 26, 2023 4.540 4.625 4.540 4.606 1,315,866 +0.02(+0.41%)
Jun 23, 2023 4.568 4.606 4.549 4.587 1,038,701 +0.07(+1.46%)
Jun 22, 2023 4.549 4.559 4.502 4.521 1,440,297 +0.01(+0.21%)
Jun 21, 2023 4.511 4.549 4.502 4.511 1,628,669 +0.02(+0.42%)
Jun 20, 2023 4.511 4.521 4.464 4.493 2,895,009 -0.03(-0.63%)
Jun 16, 2023 4.577 4.585 4.521 4.521 1,442,750 -0.11(-2.44%)
Jun 15, 2023 4.587 4.644 4.577 4.634 1,593,831 +0.59(+14.68%)
May 08, 2023 4.068 4.082 4.023 4.041 3,005,226 +0.01(+0.23%)
May 05, 2023 4.004 4.059 4.004 4.032 2,296,393 +0.10(+2.56%)
May 04, 2023 3.968 3.986 3.869 3.931 3,306,049 -0.13(-3.16%)
May 03, 2023 4.068 4.114 4.050 4.059 1,641,476 +0.04(+0.91%)
May 02, 2023 4.087 4.101 3.995 4.023 1,933,806 -0.09(-2.23%)
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.