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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2009 4.598 4.630 4.500 4.576 1,493,376 +0.10(+2.17%)
Sep 29, 2009 4.495 4.538 4.457 4.479 1,123,716 -0.01(-0.12%)
Sep 28, 2009 4.392 4.495 4.387 4.484 632,332 +0.14(+3.11%)
Sep 25, 2009 4.381 4.425 4.295 4.349 1,148,448 -0.04(-0.99%)
Sep 24, 2009 4.587 4.614 4.338 4.392 2,074,522 -0.06(-1.46%)
Sep 23, 2009 4.576 4.626 4.457 4.457 1,007,781 -0.10(-2.25%)
Sep 22, 2009 4.576 4.587 4.534 4.560 697,571 +0.12(+2.68%)
Sep 21, 2009 4.409 4.490 4.392 4.441 1,272,022 -0.07(-1.56%)
Sep 18, 2009 4.500 4.522 4.436 4.511 1,147,479 +0.06(+1.34%)
Sep 17, 2009 4.430 4.528 4.409 4.452 1,043,318 +0.03(+0.61%)
Sep 16, 2009 4.452 4.500 4.387 4.425 1,893,914 +0.21(+5.01%)
Sep 15, 2009 4.170 4.230 4.116 4.214 950,147 +0.10(+2.37%)
Sep 14, 2009 3.992 4.116 3.992 4.116 715,605 +0.00(+0.00%)
Sep 11, 2009 4.170 4.181 4.079 4.116 732,716 -0.10(-2.44%)
Sep 10, 2009 4.138 4.230 4.101 4.219 821,953 +0.10(+2.50%)
Sep 09, 2009 4.062 4.138 4.041 4.116 971,348 +0.05(+1.33%)
Sep 08, 2009 4.062 4.070 3.997 4.062 1,012,802 +0.16(+4.02%)
Sep 04, 2009 3.846 3.927 3.813 3.905 976,234 +0.10(+2.56%)
Sep 03, 2009 3.851 3.873 3.743 3.808 1,432,105 +0.11(+3.07%)
Sep 02, 2009 3.667 3.759 3.640 3.694 1,717,185 -0.13(-3.39%)
Sep 01, 2009 3.976 4.062 3.808 3.824 1,449,279 -0.25(-6.23%)
Aug 31, 2009 4.035 4.079 4.014 4.079 832,045 -0.03(-0.79%)
Aug 28, 2009 4.198 4.203 4.057 4.111 962,796 -0.05(-1.30%)
Aug 27, 2009 4.122 4.181 4.014 4.165 986,044 -0.03(-0.65%)
Aug 26, 2009 4.192 4.214 4.127 4.192 1,126,539 +0.03(+0.65%)
Aug 25, 2009 4.230 4.252 4.159 4.165 1,397,233 +0.08(+1.99%)
Aug 24, 2009 4.170 4.208 4.079 4.084 1,045,442 -0.06(-1.44%)
Aug 21, 2009 4.095 4.154 4.084 4.143 1,747,633 +0.15(+3.79%)
Aug 20, 2009 3.981 4.024 3.965 3.992 1,166,003 -0.01(-0.14%)
Aug 19, 2009 3.933 4.047 3.916 3.997 1,536,660 +0.00(+0.00%)
Aug 18, 2009 3.868 4.003 3.868 3.997 1,282,334 +0.16(+4.23%)
Aug 17, 2009 3.868 3.873 3.781 3.835 1,833,125 -0.24(-5.84%)
Aug 14, 2009 4.095 4.100 3.976 4.073 2,420,384 -0.09(-2.21%)
Aug 13, 2009 4.116 4.199 4.073 4.165 3,275,603 -0.28(-6.21%)
Aug 12, 2009 4.203 4.446 4.187 4.441 1,450,215 +0.22(+5.26%)
Aug 11, 2009 4.225 4.295 4.198 4.219 2,347,015 -0.29(-6.47%)
Aug 10, 2009 4.452 4.565 4.436 4.511 1,007,579 +0.01(+0.24%)
Aug 07, 2009 4.511 4.560 4.452 4.500 1,778,351 +0.12(+2.72%)
Aug 06, 2009 4.419 4.441 4.317 4.381 1,394,504 +0.05(+1.25%)
Aug 05, 2009 4.371 4.371 4.214 4.327 1,477,862 +0.05(+1.27%)
Aug 04, 2009 4.257 4.306 4.214 4.273 1,175,417 +0.03(+0.64%)
Aug 03, 2009 4.181 4.273 4.160 4.246 1,396,129 +0.24(+5.94%)
Jul 31, 2009 3.916 4.019 3.868 4.008 1,503,884 +0.21(+5.56%)
Jul 30, 2009 3.765 3.861 3.732 3.797 1,442,430 +0.15(+4.00%)
Jul 29, 2009 3.694 3.705 3.613 3.651 1,118,906 +0.02(+0.45%)
Jul 28, 2009 3.630 3.684 3.527 3.635 1,168,874 -0.15(-3.86%)
Jul 27, 2009 3.835 3.857 3.743 3.781 1,426,771 +0.06(+1.60%)
Jul 24, 2009 3.705 3.766 3.662 3.722 1,626 -0.01(-0.15%)
Jul 23, 2009 3.592 3.776 3.592 3.727 1,964,619 +0.21(+5.84%)
Jul 22, 2009 3.473 3.580 3.467 3.521 811,260 -0.03(-0.91%)
Jul 21, 2009 3.651 3.667 3.494 3.554 1,228,223 -0.01(-0.30%)
Jul 20, 2009 3.532 3.570 3.516 3.565 904,124 +0.17(+4.94%)
Jul 17, 2009 3.419 3.446 3.365 3.397 800,382 -0.04(-1.26%)
Jul 16, 2009 3.424 3.473 3.361 3.440 1,114,452 +0.10(+3.08%)
Jul 15, 2009 3.251 3.375 3.251 3.337 1,096,272 +0.28(+9.01%)
Jul 14, 2009 3.105 3.127 3.045 3.062 647,327 +0.03(+1.07%)
Jul 13, 2009 2.937 3.045 2.933 3.029 802,797 +0.20(+7.07%)
Jul 10, 2009 2.813 2.878 2.775 2.829 1,078,641 -0.12(-4.21%)
Jul 09, 2009 2.986 2.986 2.921 2.953 940,867 +0.06(+2.25%)
Jul 08, 2009 2.964 2.964 2.813 2.889 1,571,171 -0.06(-2.02%)
Jul 07, 2009 3.083 3.105 2.937 2.948 952,211 -0.17(-5.55%)
Jul 06, 2009 3.083 3.121 3.035 3.121 935,870 -0.15(-4.47%)
Jul 02, 2009 3.327 3.332 3.197 3.267 977,822 -0.17(-4.88%)
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.