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 (%)
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.