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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 4.825 4.780 4.780 4.780 795,297 -0.03(-0.53%)
Dec 30, 2014 4.838 4.854 4.793 4.806 1,347,380 -0.04(-0.79%)
Dec 29, 2014 4.850 4.870 4.825 4.844 958,533 -0.03(-0.65%)
Dec 26, 2014 4.857 4.889 4.852 4.876 545,137 +0.01(+0.26%)
Dec 24, 2014 4.882 4.863 4.863 4.863 999,887 -0.03(-0.52%)
Dec 23, 2014 4.889 4.908 4.870 4.889 1,231,565 +0.01(+0.26%)
Dec 22, 2014 4.870 4.882 4.844 4.876 1,122,335 +0.01(+0.26%)
Dec 19, 2014 4.857 4.889 4.829 4.863 1,579,897 -0.03(-0.52%)
Dec 18, 2014 4.825 4.889 4.812 4.889 1,650,808 +0.11(+2.27%)
Dec 17, 2014 4.704 4.819 4.704 4.780 2,053,214 +0.04(+0.81%)
Dec 16, 2014 4.666 4.838 4.666 4.742 2,059,408 +0.11(+2.34%)
Dec 15, 2014 4.742 4.748 4.602 4.634 1,860,313 -0.10(-2.02%)
Dec 12, 2014 4.806 4.831 4.723 4.729 2,015,293 -0.06(-1.33%)
Dec 11, 2014 4.819 4.857 4.793 4.793 1,231,086 +0.01(+0.27%)
Dec 10, 2014 4.825 4.850 4.768 4.780 1,960,833 -0.10(-1.96%)
Dec 09, 2014 4.870 4.895 4.844 4.876 1,116,141 -0.06(-1.29%)
Dec 08, 2014 4.959 4.978 4.927 4.940 1,035,428 -0.10(-1.90%)
Dec 05, 2014 5.003 5.048 5.003 5.035 1,758,013 +0.10(+2.07%)
Dec 04, 2014 4.946 4.965 4.901 4.933 1,927,945 -0.01(-0.26%)
Dec 03, 2014 4.946 4.965 4.927 4.946 778,889 -0.03(-0.64%)
Dec 02, 2014 5.003 5.010 4.959 4.978 1,386,821 +0.03(+0.64%)
Dec 01, 2014 4.978 4.984 4.927 4.946 1,211,087 -0.06(-1.15%)
Nov 28, 2014 5.022 5.035 4.997 5.003 849,523 -0.03(-0.51%)
Nov 26, 2014 5.022 5.029 5.029 5.029 2,070,847 +0.01(+0.25%)
Nov 25, 2014 5.022 5.048 5.010 5.016 1,443,626 +0.03(+0.64%)
Nov 24, 2014 4.946 4.991 4.933 4.984 1,296,014 +0.12(+2.49%)
Nov 21, 2014 4.892 4.901 4.844 4.863 1,037,730 +0.01(+0.13%)
Nov 20, 2014 4.857 4.876 4.831 4.857 1,248,109 -0.09(-1.80%)
Nov 19, 2014 4.978 4.991 4.940 4.946 1,204,407 -0.03(-0.51%)
Nov 18, 2014 4.946 4.997 4.940 4.971 1,527,303 +0.13(+2.63%)
Nov 17, 2014 4.838 4.870 4.825 4.844 2,075,772 -0.03(-0.65%)
Nov 14, 2014 4.819 4.889 4.812 4.876 1,527,077 +0.01(+0.13%)
Nov 13, 2014 4.806 4.946 4.793 4.870 2,949,435 -0.32(-6.14%)
Nov 12, 2014 5.169 5.191 5.156 5.188 625,750 -0.08(-1.45%)
Nov 11, 2014 5.290 5.297 5.246 5.265 1,495,889 -0.01(-0.12%)
Nov 10, 2014 5.258 5.277 5.239 5.271 1,560,240 +0.05(+0.98%)
Nov 07, 2014 5.201 5.226 5.169 5.220 1,099,921 +0.03(+0.61%)
Nov 06, 2014 5.220 5.265 5.175 5.188 1,156,778 +0.00(+0.00%)
Nov 05, 2014 5.188 5.207 5.163 5.188 983,415 +0.04(+0.74%)
Nov 04, 2014 5.144 5.169 5.118 5.150 879,056 +0.01(+0.25%)
Nov 03, 2014 5.163 5.166 5.118 5.137 1,017,139 -0.07(-1.35%)
Oct 31, 2014 5.150 5.214 5.144 5.207 1,100,684 +0.09(+1.74%)
Oct 30, 2014 5.048 5.131 5.048 5.118 747,704 +0.06(+1.13%)
Oct 29, 2014 5.099 5.128 5.035 5.061 1,466,134 -0.06(-1.12%)
Oct 28, 2014 5.099 5.124 5.086 5.118 777,795 +0.11(+2.16%)
Oct 27, 2014 5.010 5.048 5.048 5.010 1,020,611 -0.04(-0.76%)
Oct 24, 2014 5.022 5.048 5.003 5.048 833,083 +0.05(+1.02%)
Oct 23, 2014 5.022 5.029 4.987 4.997 1,035,489 +0.07(+1.42%)
Oct 22, 2014 4.959 5.003 4.921 4.927 1,777,866 -0.07(-1.40%)
Oct 21, 2014 4.991 5.010 4.954 4.997 1,509,927 +0.08(+1.69%)
Oct 20, 2014 4.876 4.914 4.867 4.914 1,353,018 +0.02(+0.39%)
Oct 17, 2014 4.908 4.914 4.870 4.895 1,289,591 +0.13(+2.67%)
Oct 16, 2014 4.736 4.825 4.723 4.768 2,323,650 -0.13(-2.60%)
Oct 15, 2014 4.901 4.911 4.768 4.895 2,837,833 -0.08(-1.54%)
Oct 14, 2014 4.984 5.035 4.971 4.971 1,324,437 +0.02(+0.39%)
Oct 13, 2014 5.016 5.042 4.946 4.952 1,407,296 +0.03(+0.52%)
Oct 10, 2014 5.010 5.042 4.927 4.927 1,152,456 -0.09(-1.78%)
Oct 09, 2014 5.124 5.144 5.003 5.016 1,252,396 -0.17(-3.32%)
Oct 08, 2014 5.131 5.195 5.080 5.188 1,365,361 +0.08(+1.62%)
Oct 07, 2014 5.182 5.182 5.099 5.105 1,115,077 -0.11(-2.08%)
Oct 06, 2014 5.226 5.233 5.188 5.214 806,560 +0.03(+0.62%)
Oct 03, 2014 5.163 5.195 5.156 5.182 1,585,964 +0.02(+0.37%)
Oct 02, 2014 5.195 5.195 5.099 5.163 1,767,375 -0.05(-0.98%)
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.