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 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2014 5.047 5.034 5.034 5.034 959,220 +0.00(+0.00%)
Aug 28, 2014 5.008 5.040 5.002 5.034 1,164,622 -0.04(-0.87%)
Aug 27, 2014 5.066 5.078 5.047 5.078 1,377,190 +0.06(+1.14%)
Aug 26, 2014 5.002 5.056 4.983 5.021 2,004,560 +0.11(+2.33%)
Aug 25, 2014 4.894 4.913 4.886 4.907 1,804,502 +0.03(+0.65%)
Aug 22, 2014 4.888 4.901 4.862 4.875 1,142,918 -0.03(-0.52%)
Aug 21, 2014 4.837 4.913 4.824 4.901 1,600,689 +0.04(+0.73%)
Aug 20, 2014 4.859 4.877 4.852 4.865 1,684,190 -0.02(-0.38%)
Aug 19, 2014 4.871 4.890 4.852 4.884 2,099,043 +0.02(+0.38%)
Aug 18, 2014 4.852 4.871 4.833 4.865 1,916,066 -0.01(-0.26%)
Aug 15, 2014 4.884 4.915 4.821 4.877 1,573,636 +0.06(+1.16%)
Aug 14, 2014 4.865 4.877 4.803 4.821 2,093,230 -0.14(-2.76%)
Aug 13, 2014 4.958 4.983 4.951 4.958 790,857 +0.01(+0.13%)
Aug 12, 2014 4.952 4.971 4.937 4.952 535,854 +0.00(+0.00%)
Aug 11, 2014 4.940 4.983 4.933 4.952 924,645 +0.04(+0.89%)
Aug 08, 2014 4.865 4.902 4.840 4.909 982,334 +0.05(+1.03%)
Aug 07, 2014 4.952 4.965 4.852 4.859 1,450,142 -0.12(-2.38%)
Aug 06, 2014 4.965 4.996 4.952 4.977 3,009,290 -0.02(-0.37%)
Aug 05, 2014 5.083 5.089 4.977 4.996 1,962,802 -0.07(-1.35%)
Aug 04, 2014 5.070 5.075 5.008 5.064 1,110,849 -0.02(-0.49%)
Aug 01, 2014 5.108 5.133 5.064 5.089 2,126,580 +0.03(+0.62%)
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%)
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.