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

Aegon N.V. ADR (NY: AEG )

6.114 -0.076 (-1.23%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 3.854 3.870 3.826 3.854 4,533,671 +0.02(+0.63%)
Mar 28, 2019 3.846 3.862 3.797 3.830 4,455,913 -0.03(-0.83%)
Mar 27, 2019 3.902 3.910 3.850 3.862 9,127,655 +0.00(+0.00%)
Mar 26, 2019 3.886 3.902 3.846 3.862 4,392,921 -0.03(-0.83%)
Mar 25, 2019 3.886 3.934 3.878 3.894 6,642,359 +0.01(+0.21%)
Mar 22, 2019 3.974 3.982 3.870 3.886 19,105,806 -0.22(-5.29%)
Mar 21, 2019 4.135 4.149 4.095 4.103 9,276,158 -0.03(-0.78%)
Mar 20, 2019 4.224 4.232 4.135 4.135 3,931,963 -0.16(-3.75%)
Mar 19, 2019 4.353 4.361 4.288 4.296 1,411,521 -0.03(-0.74%)
Mar 18, 2019 4.312 4.336 4.300 4.328 1,144,823 +0.06(+1.51%)
Mar 15, 2019 4.240 4.288 4.240 4.264 1,154,454 +0.07(+1.73%)
Mar 14, 2019 4.200 4.216 4.176 4.192 945,293 +0.06(+1.56%)
Mar 13, 2019 4.119 4.143 4.107 4.127 810,192 +0.03(+0.79%)
Mar 12, 2019 4.095 4.111 4.071 4.095 731,789 +0.00(+0.00%)
Mar 11, 2019 4.079 4.095 4.063 4.095 1,225,155 +0.05(+1.19%)
Mar 08, 2019 4.015 4.055 4.007 4.047 2,046,398 -0.06(-1.57%)
Mar 07, 2019 4.192 4.192 4.103 4.111 2,224,478 -0.13(-3.04%)
Mar 06, 2019 4.256 4.276 4.224 4.240 853,491 -0.04(-0.94%)
Mar 05, 2019 4.280 4.280 4.232 4.280 1,380,248 -0.02(-0.56%)
Mar 04, 2019 4.312 4.328 4.272 4.304 1,391,739 -0.01(-0.19%)
Mar 01, 2019 4.344 4.369 4.304 4.312 1,438,966 +0.00(+0.00%)
Feb 28, 2019 4.304 4.336 4.296 4.312 1,133,770 +0.02(+0.37%)
Feb 27, 2019 4.304 4.320 4.288 4.296 1,416,730 +0.02(+0.38%)
Feb 26, 2019 4.272 4.312 4.272 4.280 2,748,140 +0.02(+0.57%)
Feb 25, 2019 4.248 4.280 4.240 4.256 2,335,494 +0.05(+1.15%)
Feb 22, 2019 4.232 4.232 4.200 4.208 649,815 -0.02(-0.38%)
Feb 21, 2019 4.280 4.288 4.208 4.224 1,229,835 -0.05(-1.13%)
Feb 20, 2019 4.240 4.288 4.224 4.272 897,551 +0.03(+0.76%)
Feb 19, 2019 4.184 4.248 4.184 4.240 1,546,579 +0.09(+2.13%)
Feb 15, 2019 4.103 4.159 4.095 4.151 2,053,110 +0.17(+4.24%)
Feb 14, 2019 3.950 4.031 3.918 3.982 5,254,245 -0.18(-4.26%)
Feb 13, 2019 4.167 4.184 4.151 4.159 1,747,713 -0.01(-0.19%)
Feb 12, 2019 4.151 4.184 4.151 4.167 939,327 +0.06(+1.57%)
Feb 11, 2019 4.103 4.123 4.079 4.103 1,531,437 +0.06(+1.39%)
Feb 08, 2019 4.071 4.071 4.007 4.047 895,920 -0.06(-1.57%)
Feb 07, 2019 4.151 4.159 4.083 4.111 1,700,393 -0.10(-2.29%)
Feb 06, 2019 4.184 4.228 4.176 4.208 1,224,277 +0.03(+0.77%)
Feb 05, 2019 4.159 4.184 4.143 4.176 942,093 +0.03(+0.78%)
Feb 04, 2019 4.127 4.151 4.103 4.143 824,337 -0.02(-0.39%)
Feb 01, 2019 4.159 4.184 4.135 4.159 1,246,433 +0.00(+0.00%)
Jan 31, 2019 4.135 4.159 4.095 4.159 2,767,422 -0.06(-1.34%)
Jan 30, 2019 4.192 4.224 4.151 4.216 1,122,923 +0.07(+1.75%)
Jan 29, 2019 4.151 4.184 4.143 4.143 796,719 -0.02(-0.39%)
Jan 28, 2019 4.135 4.176 4.111 4.159 1,335,231 -0.02(-0.39%)
Jan 25, 2019 4.167 4.200 4.155 4.176 773,614 +0.05(+1.17%)
Jan 24, 2019 4.127 4.143 4.091 4.127 1,588,132 +0.03(+0.79%)
Jan 23, 2019 4.119 4.127 4.047 4.095 827,831 -0.01(-0.20%)
Jan 22, 2019 4.119 4.127 4.079 4.103 1,528,856 -0.07(-1.73%)
Jan 18, 2019 4.159 4.176 4.143 4.176 1,394,593 +0.12(+2.98%)
Jan 17, 2019 4.015 4.087 4.015 4.055 1,775,278 -0.04(-0.98%)
Jan 16, 2019 4.055 4.110 4.050 4.095 1,404,791 +0.10(+2.41%)
Jan 15, 2019 4.015 4.028 3.974 3.999 1,775,071 -0.03(-0.80%)
Jan 14, 2019 3.950 4.071 3.942 4.031 5,189,052 +0.06(+1.42%)
Jan 11, 2019 3.926 3.999 3.918 3.974 4,361,647 +0.00(+0.00%)
Jan 10, 2019 3.926 3.974 3.926 3.974 2,120,476 +0.07(+1.86%)
Jan 09, 2019 3.926 3.958 3.894 3.902 3,292,318 -0.03(-0.82%)
Jan 08, 2019 3.926 3.934 3.890 3.934 3,467,304 +0.00(+0.00%)
Jan 07, 2019 3.870 3.950 3.854 3.934 4,865,307 +0.06(+1.66%)
Jan 04, 2019 3.773 3.886 3.765 3.870 3,872,669 +0.17(+4.57%)
Jan 03, 2019 3.693 3.725 3.669 3.701 1,648,459 -0.01(-0.22%)
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.