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 (%)
Sep 30, 2009 4.730 4.764 4.630 4.708 1,451,527 +0.10(+2.17%)
Sep 29, 2009 4.625 4.669 4.586 4.608 1,092,226 -0.01(-0.12%)
Sep 28, 2009 4.519 4.625 4.513 4.614 614,612 +0.14(+3.11%)
Sep 25, 2009 4.508 4.552 4.419 4.474 1,116,265 -0.04(-0.99%)
Sep 24, 2009 4.719 4.747 4.463 4.519 2,016,387 -0.07(-1.46%)
Sep 23, 2009 4.708 4.759 4.586 4.586 979,539 -0.11(-2.25%)
Sep 22, 2009 4.708 4.719 4.664 4.691 678,022 +0.12(+2.68%)
Sep 21, 2009 4.536 4.619 4.519 4.569 1,236,376 -0.07(-1.56%)
Sep 18, 2009 4.630 4.652 4.563 4.641 1,115,323 +0.06(+1.34%)
Sep 17, 2009 4.558 4.658 4.536 4.580 1,014,081 +0.03(+0.61%)
Sep 16, 2009 4.580 4.630 4.513 4.552 1,840,840 +0.22(+5.01%)
Sep 15, 2009 4.291 4.352 4.235 4.335 923,521 +0.10(+2.37%)
Sep 14, 2009 4.107 4.235 4.107 4.235 695,551 +0.00(+0.00%)
Sep 11, 2009 4.291 4.302 4.196 4.235 712,183 -0.11(-2.44%)
Sep 10, 2009 4.257 4.352 4.219 4.341 798,919 +0.11(+2.50%)
Sep 09, 2009 4.179 4.257 4.157 4.235 944,128 +0.06(+1.33%)
Sep 08, 2009 4.179 4.187 4.113 4.179 984,419 +0.16(+4.02%)
Sep 04, 2009 3.957 4.040 3.923 4.018 948,877 +0.10(+2.56%)
Sep 03, 2009 3.962 3.985 3.851 3.918 1,391,972 +0.12(+3.07%)
Sep 02, 2009 3.773 3.868 3.745 3.801 1,669,064 -0.13(-3.39%)
Sep 01, 2009 4.090 4.179 3.918 3.935 1,408,666 -0.26(-6.23%)
Aug 31, 2009 4.152 4.196 4.129 4.196 808,728 -0.03(-0.79%)
Aug 28, 2009 4.319 4.324 4.174 4.230 935,815 -0.06(-1.30%)
Aug 27, 2009 4.241 4.302 4.129 4.285 958,411 -0.03(-0.65%)
Aug 26, 2009 4.313 4.335 4.246 4.313 1,094,970 +0.03(+0.65%)
Aug 25, 2009 4.352 4.374 4.279 4.285 1,358,078 +0.08(+1.99%)
Aug 24, 2009 4.291 4.330 4.196 4.202 1,016,145 -0.06(-1.44%)
Aug 21, 2009 4.213 4.274 4.202 4.263 1,698,659 +0.16(+3.79%)
Aug 20, 2009 4.096 4.140 4.079 4.107 1,133,328 -0.01(-0.14%)
Aug 19, 2009 4.046 4.164 4.029 4.113 1,493,597 +0.00(+0.00%)
Aug 18, 2009 3.979 4.118 3.979 4.113 1,246,399 +0.17(+4.23%)
Aug 17, 2009 3.979 3.985 3.890 3.946 1,781,754 -0.24(-5.84%)
Aug 14, 2009 4.213 4.218 4.090 4.191 2,352,557 -0.09(-2.21%)
Aug 13, 2009 4.235 4.320 4.191 4.285 3,183,809 -0.28(-6.21%)
Aug 12, 2009 4.324 4.575 4.307 4.569 1,409,575 +0.23(+5.26%)
Aug 11, 2009 4.346 4.419 4.319 4.341 2,281,243 -0.30(-6.47%)
Aug 10, 2009 4.580 4.697 4.563 4.641 979,343 +0.01(+0.24%)
Aug 07, 2009 4.641 4.691 4.580 4.630 1,728,516 +0.12(+2.72%)
Aug 06, 2009 4.547 4.569 4.441 4.508 1,355,425 +0.06(+1.25%)
Aug 05, 2009 4.497 4.497 4.335 4.452 1,436,447 +0.06(+1.27%)
Aug 04, 2009 4.380 4.430 4.335 4.396 1,142,478 +0.03(+0.64%)
Aug 03, 2009 4.302 4.396 4.280 4.369 1,357,005 +0.24(+5.94%)
Jul 31, 2009 4.029 4.135 3.979 4.124 1,461,740 +0.22(+5.56%)
Jul 30, 2009 3.873 3.972 3.840 3.907 1,402,008 +0.15(+4.00%)
Jul 29, 2009 3.801 3.812 3.718 3.756 1,087,550 +0.02(+0.45%)
Jul 28, 2009 3.734 3.790 3.628 3.740 1,136,118 -0.15(-3.86%)
Jul 27, 2009 3.946 3.968 3.851 3.890 1,386,788 +0.06(+1.60%)
Jul 24, 2009 3.812 3.874 3.768 3.829 1,581 -0.01(-0.15%)
Jul 23, 2009 3.695 3.884 3.695 3.834 1,909,563 +0.21(+5.84%)
Jul 22, 2009 3.573 3.683 3.567 3.623 788,526 -0.03(-0.91%)
Jul 21, 2009 3.756 3.773 3.595 3.656 1,193,804 -0.01(-0.30%)
Jul 20, 2009 3.634 3.673 3.617 3.667 878,787 +0.17(+4.94%)
Jul 17, 2009 3.517 3.545 3.462 3.495 777,953 -0.04(-1.26%)
Jul 16, 2009 3.523 3.573 3.458 3.539 1,083,222 +0.11(+3.08%)
Jul 15, 2009 3.345 3.473 3.345 3.434 1,065,551 +0.28(+9.01%)
Jul 14, 2009 3.194 3.217 3.133 3.150 629,187 +0.03(+1.07%)
Jul 13, 2009 3.022 3.133 3.017 3.116 780,300 +0.21(+7.07%)
Jul 10, 2009 2.894 2.961 2.855 2.911 1,048,414 -0.13(-4.21%)
Jul 09, 2009 3.072 3.072 3.005 3.039 914,501 +0.07(+2.25%)
Jul 08, 2009 3.050 3.050 2.894 2.972 1,527,142 -0.06(-2.02%)
Jul 07, 2009 3.172 3.194 3.022 3.033 925,526 -0.18(-5.55%)
Jul 06, 2009 3.172 3.211 3.122 3.211 909,644 -0.15(-4.47%)
Jul 02, 2009 3.423 3.428 3.289 3.361 950,420 -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.