Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.242 5.300 5.232 5.232 1,088,520 +0.00(+0.00%)
Jul 28, 2023 5.252 5.266 5.203 5.232 1,344,962 +0.05(+0.94%)
Jul 27, 2023 5.223 5.252 5.179 5.184 1,210,444 -0.06(-1.11%)
Jul 26, 2023 5.184 5.257 5.179 5.242 1,406,216 +0.04(+0.75%)
Jul 25, 2023 5.213 5.237 5.198 5.203 1,520,383 +0.04(+0.75%)
Jul 24, 2023 5.116 5.174 5.116 5.164 1,050,783 +0.09(+1.72%)
Jul 21, 2023 5.116 5.130 5.077 5.077 700,629 -0.01(-0.19%)
Jul 20, 2023 5.096 5.145 5.087 5.087 968,023 +0.04(+0.77%)
Jul 19, 2023 5.087 5.106 5.038 5.048 1,730,704 -0.05(-0.95%)
Jul 18, 2023 5.028 5.116 5.028 5.096 3,655,056 +0.01(+0.19%)
Jul 17, 2023 5.077 5.096 5.062 5.087 1,043,919 +0.00(+0.00%)
Jul 14, 2023 5.155 5.155 5.077 5.087 1,365,906 -0.08(-1.50%)
Jul 13, 2023 5.135 5.179 5.135 5.164 912,752 +0.04(+0.76%)
Jul 12, 2023 5.135 5.155 5.116 5.125 1,030,989 +0.06(+1.15%)
Jul 11, 2023 5.028 5.077 5.024 5.067 1,106,461 +0.06(+1.16%)
Jul 10, 2023 4.990 5.038 4.985 5.009 1,026,619 +0.04(+0.78%)
Jul 07, 2023 4.931 4.999 4.922 4.970 1,603,786 +0.06(+1.19%)
Jul 06, 2023 4.922 4.922 4.854 4.912 1,423,879 -0.01(-0.20%)
Jul 05, 2023 4.951 4.970 4.922 4.922 1,430,702 -0.04(-0.78%)
Jul 03, 2023 4.951 4.970 4.936 4.960 673,634 +0.04(+0.79%)
Jun 30, 2023 4.883 4.931 4.873 4.922 2,215,155 +0.10(+2.01%)
Jun 29, 2023 4.815 4.854 4.805 4.825 1,363,138 +0.05(+1.02%)
Jun 28, 2023 4.805 4.815 4.776 4.776 1,278,642 -0.07(-1.40%)
Jun 27, 2023 4.776 4.854 4.766 4.844 2,007,469 +0.11(+2.25%)
Jun 26, 2023 4.669 4.757 4.669 4.737 1,279,357 +0.02(+0.41%)
Jun 23, 2023 4.698 4.737 4.679 4.718 1,009,882 +0.07(+1.46%)
Jun 22, 2023 4.679 4.689 4.630 4.650 1,400,335 +0.01(+0.21%)
Jun 21, 2023 4.640 4.679 4.630 4.640 1,583,481 +0.02(+0.42%)
Jun 20, 2023 4.640 4.650 4.592 4.621 2,814,686 -0.03(-0.63%)
Jun 16, 2023 4.708 4.716 4.650 4.650 1,402,721 -0.12(-2.44%)
Jun 15, 2023 4.718 4.776 4.708 4.766 1,549,610 +0.06(+1.24%)
Jun 14, 2023 4.776 4.805 4.698 4.708 1,183,657 +0.02(+0.41%)
Jun 13, 2023 4.698 4.737 4.689 4.689 1,285,529 -0.01(-0.21%)
Jun 12, 2023 4.689 4.714 4.669 4.698 913,302 +0.01(+0.21%)
Jun 09, 2023 4.708 4.713 4.679 4.689 719,939 +0.02(+0.42%)
Jun 08, 2023 4.679 4.679 4.635 4.669 883,802 +0.03(+0.63%)
Jun 07, 2023 4.611 4.655 4.592 4.640 1,362,822 +0.06(+1.27%)
Jun 06, 2023 4.504 4.592 4.504 4.582 1,296,154 +0.11(+2.39%)
Jun 05, 2023 4.499 4.509 4.461 4.475 1,298,456 -0.04(-0.86%)
Jun 02, 2023 4.456 4.524 4.456 4.514 1,647,921 +0.16(+3.56%)
Jun 01, 2023 4.262 4.368 4.262 4.359 2,439,706 +0.16(+3.70%)
May 31, 2023 4.291 4.291 4.184 4.203 3,301,760 -0.21(-4.84%)
May 30, 2023 4.417 4.446 4.388 4.417 2,280,445 +0.06(+1.34%)
May 26, 2023 4.330 4.378 4.330 4.359 1,443,231 +0.06(+1.32%)
May 25, 2023 4.292 4.307 4.255 4.302 1,728,014 +0.00(+0.00%)
May 24, 2023 4.358 4.358 4.292 4.302 1,740,959 -0.13(-2.98%)
May 23, 2023 4.453 4.491 4.425 4.434 2,037,120 +0.04(+0.86%)
May 22, 2023 4.377 4.420 4.368 4.396 1,560,103 +0.03(+0.65%)
May 19, 2023 4.396 4.410 4.358 4.368 1,926,464 +0.01(+0.22%)
May 18, 2023 4.330 4.358 4.288 4.358 1,355,069 -0.06(-1.28%)
May 17, 2023 4.377 4.415 4.349 4.415 1,835,378 +0.25(+6.12%)
May 16, 2023 4.208 4.217 4.146 4.160 1,653,588 -0.08(-2.00%)
May 15, 2023 4.198 4.274 4.193 4.245 2,270,742 +0.16(+3.93%)
May 12, 2023 4.132 4.132 4.066 4.085 2,211,297 -0.02(-0.46%)
May 11, 2023 4.094 4.132 4.085 4.104 2,784,463 +0.00(+0.00%)
May 10, 2023 4.189 4.189 4.058 4.104 1,740,794 -0.05(-1.14%)
May 09, 2023 4.113 4.179 4.099 4.151 1,511,550 -0.01(-0.23%)
May 08, 2023 4.189 4.203 4.141 4.160 2,918,964 +0.01(+0.23%)
May 05, 2023 4.123 4.179 4.123 4.151 2,230,478 +0.10(+2.56%)
May 04, 2023 4.085 4.104 3.983 4.047 3,211,152 -0.13(-3.16%)
May 03, 2023 4.189 4.236 4.170 4.179 1,594,359 +0.04(+0.91%)
May 02, 2023 4.208 4.222 4.113 4.141 1,878,298 -0.09(-2.23%)
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.