Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.160 -0.090 (-1.44%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 30, 2005 8.264 8.331 8.248 8.292 719,655 +0.01(+0.07%)
Sep 29, 2005 8.164 8.287 8.131 8.287 851,726 +0.13(+1.64%)
Sep 28, 2005 8.136 8.170 8.120 8.153 994,938 +0.11(+1.31%)
Sep 27, 2005 8.036 8.081 8.008 8.047 1,190,081 +0.19(+2.48%)
Sep 26, 2005 7.836 7.925 7.813 7.852 950,735 +0.13(+1.66%)
Sep 23, 2005 7.724 7.758 7.680 7.724 853,343 -0.07(-0.86%)
Sep 22, 2005 7.747 7.797 7.708 7.791 1,079,931 -0.06(-0.78%)
Sep 21, 2005 7.903 7.930 7.825 7.852 596,927 -0.05(-0.63%)
Sep 20, 2005 8.003 8.036 7.903 7.903 599,982 -0.06(-0.77%)
Sep 19, 2005 7.992 7.992 7.936 7.964 693,420 -0.09(-1.17%)
Sep 16, 2005 7.992 8.064 7.975 8.058 954,508 +0.17(+2.19%)
Sep 15, 2005 7.869 7.930 7.869 7.886 1,226,378 -0.02(-0.28%)
Sep 14, 2005 7.919 7.969 7.897 7.908 1,989,877 -0.02(-0.28%)
Sep 13, 2005 7.969 7.969 7.908 7.930 772,124 -0.08(-1.04%)
Sep 12, 2005 8.042 8.064 7.997 8.014 740,499 -0.15(-1.84%)
Sep 09, 2005 8.120 8.181 8.120 8.164 475,637 +0.07(+0.89%)
Sep 08, 2005 8.086 8.120 8.075 8.092 657,482 -0.07(-0.82%)
Sep 07, 2005 8.114 8.181 8.097 8.159 855,859 +0.08(+0.96%)
Sep 06, 2005 8.031 8.114 8.019 8.081 1,130,244 +0.21(+2.69%)
Sep 02, 2005 7.852 7.908 7.847 7.869 560,450 -0.04(-0.49%)
Sep 01, 2005 7.897 7.964 7.875 7.908 845,796 +0.04(+0.57%)
Aug 31, 2005 7.741 7.875 7.741 7.864 1,006,618 +0.14(+1.80%)
Aug 30, 2005 7.747 7.752 7.680 7.724 736,725 -0.04(-0.57%)
Aug 29, 2005 7.708 7.780 7.691 7.769 600,341 +0.00(+0.00%)
Aug 26, 2005 7.808 7.791 7.741 7.769 806,265 -0.03(-0.43%)
Aug 25, 2005 7.808 7.819 7.775 7.802 777,155 -0.04(-0.57%)
Aug 24, 2005 7.875 7.930 7.830 7.847 1,073,822 -0.03(-0.35%)
Aug 23, 2005 7.891 7.903 7.852 7.875 750,741 -0.05(-0.63%)
Aug 22, 2005 7.964 7.992 7.886 7.925 745,889 +0.01(+0.07%)
Aug 19, 2005 7.914 7.947 7.880 7.919 594,411 +0.02(+0.21%)
Aug 18, 2005 7.864 7.914 7.830 7.903 1,071,486 -0.09(-1.11%)
Aug 17, 2005 7.930 8.014 7.914 7.992 1,118,026 -0.02(-0.21%)
Aug 16, 2005 8.092 8.103 8.003 8.008 967,985 -0.16(-1.98%)
Aug 15, 2005 8.142 8.203 8.108 8.170 669,521 -0.08(-1.01%)
Aug 12, 2005 8.281 8.309 8.231 8.253 740,499 -0.09(-1.13%)
Aug 11, 2005 8.231 8.348 8.231 8.348 1,089,814 +0.22(+2.67%)
Aug 10, 2005 8.159 8.253 8.125 8.131 825,132 +0.08(+0.97%)
Aug 09, 2005 7.947 8.092 7.947 8.053 548,770 +0.15(+1.90%)
Aug 08, 2005 7.997 8.008 7.886 7.903 440,597 -0.04(-0.49%)
Aug 05, 2005 7.986 8.008 7.908 7.941 495,762 -0.11(-1.38%)
Aug 04, 2005 8.086 8.142 8.042 8.053 606,990 -0.09(-1.09%)
Aug 03, 2005 8.097 8.175 8.097 8.142 599,982 +0.06(+0.76%)
Aug 02, 2005 8.064 8.114 8.058 8.081 529,543 +0.10(+1.26%)
Aug 01, 2005 7.986 8.031 7.964 7.980 496,840 +0.02(+0.21%)
Jul 29, 2005 7.997 8.008 7.936 7.964 389,206 -0.06(-0.69%)
Jul 28, 2005 7.975 8.025 7.919 8.019 824,952 +0.13(+1.62%)
Jul 27, 2005 7.847 7.908 7.819 7.891 633,763 +0.07(+0.85%)
Jul 26, 2005 7.813 7.847 7.783 7.825 651,912 +0.04(+0.57%)
Jul 25, 2005 7.852 7.858 7.780 7.780 615,435 -0.03(-0.36%)
Jul 22, 2005 7.825 7.858 7.763 7.808 368,542 -0.02(-0.21%)
Jul 21, 2005 7.919 7.930 7.808 7.825 704,022 -0.11(-1.33%)
Jul 20, 2005 7.813 7.953 7.758 7.930 679,404 +0.09(+1.21%)
Jul 19, 2005 7.708 7.858 7.708 7.836 696,115 +0.14(+1.81%)
Jul 18, 2005 7.691 7.736 7.685 7.697 545,716 +0.03(+0.36%)
Jul 15, 2005 7.647 7.691 7.625 7.669 635,380 -0.01(-0.07%)
Jul 14, 2005 7.680 7.708 7.630 7.674 739,241 +0.10(+1.32%)
Jul 13, 2005 7.580 7.635 7.535 7.574 808,601 +0.03(+0.37%)
Jul 12, 2005 7.524 7.569 7.502 7.546 742,835 +0.07(+0.97%)
Jul 11, 2005 7.407 7.507 7.407 7.474 752,717 +0.17(+2.28%)
Jul 08, 2005 7.224 7.340 7.212 7.307 559,372 +0.08(+1.16%)
Jul 07, 2005 7.101 7.240 7.090 7.224 666,107 -0.02(-0.31%)
Jul 06, 2005 7.251 7.329 7.240 7.246 691,623 +0.01(+0.15%)
Jul 05, 2005 7.135 7.246 7.123 7.235 467,371 +0.06(+0.78%)
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.