Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.756 2.799 2.734 2.756 1,292 -0.02(-0.59%)
Aug 30, 2010 2.805 2.821 2.772 2.772 846,785 -0.11(-3.76%)
Aug 27, 2010 2.881 2.891 2.767 2.881 1,195,763 +0.10(+3.50%)
Aug 26, 2010 2.821 2.843 2.772 2.783 1,180,591 -0.05(-1.72%)
Aug 25, 2010 2.756 2.843 2.734 2.832 1,842,446 -0.03(-0.95%)
Aug 24, 2010 2.864 2.886 2.824 2.859 1,602,319 -0.08(-2.76%)
Aug 23, 2010 2.983 3.005 2.940 2.940 1,305,033 -0.04(-1.45%)
Aug 20, 2010 3.000 3.000 2.951 2.983 1,319,317 -0.09(-2.82%)
Aug 19, 2010 3.168 3.183 3.054 3.070 1,047,695 -0.11(-3.41%)
Aug 18, 2010 3.200 3.211 3.146 3.178 953,927 +0.00(+0.00%)
Aug 17, 2010 3.195 3.216 3.162 3.178 1,226,377 +0.19(+6.53%)
Aug 16, 2010 2.962 3.019 2.962 2.983 2,413,835 +0.00(+0.00%)
Aug 13, 2010 2.983 3.000 2.967 2.983 1,246,508 -0.04(-1.25%)
Aug 12, 2010 2.989 3.048 2.978 3.021 2,674,023 -0.10(-3.12%)
Aug 11, 2010 3.189 3.189 3.113 3.119 992,616 -0.20(-6.04%)
Aug 10, 2010 3.314 3.335 3.254 3.319 1,642,805 -0.08(-2.39%)
Aug 09, 2010 3.400 3.411 3.373 3.400 795,789 +0.01(+0.16%)
Aug 06, 2010 3.395 3.406 3.325 3.395 557,058 +0.00(+0.00%)
Aug 05, 2010 3.390 3.400 3.357 3.395 457,358 -0.03(-0.79%)
Aug 04, 2010 3.433 3.487 3.395 3.422 877,103 +0.01(+0.32%)
Aug 03, 2010 3.395 3.438 3.368 3.411 1,208,362 +0.02(+0.64%)
Aug 02, 2010 3.341 3.400 3.325 3.390 758,040 +0.14(+4.16%)
Jul 30, 2010 3.254 3.292 3.195 3.254 918,020 -0.04(-1.15%)
Jul 29, 2010 3.373 3.390 3.254 3.292 3,418,932 +0.03(+0.83%)
Jul 28, 2010 3.303 3.319 3.260 3.265 787,155 -0.02(-0.50%)
Jul 27, 2010 3.319 3.325 3.260 3.281 817,410 +0.09(+2.71%)
Jul 26, 2010 3.135 3.211 3.119 3.195 1,575,059 +0.02(+0.68%)
Jul 23, 2010 3.086 3.180 3.070 3.173 1,498,811 +0.06(+2.09%)
Jul 22, 2010 3.038 3.130 3.038 3.108 1,082,766 +0.15(+5.13%)
Jul 21, 2010 3.043 3.048 2.940 2.956 2,077,382 -0.08(-2.50%)
Jul 20, 2010 2.973 3.040 2.962 3.032 2,079,312 -0.03(-0.88%)
Jul 19, 2010 3.070 3.092 3.021 3.059 948,871 +0.04(+1.44%)
Jul 16, 2010 3.016 3.124 3.010 3.016 1,245,486 -0.16(-4.95%)
Jul 15, 2010 3.211 3.216 3.103 3.173 1,381,690 -0.02(-0.68%)
Jul 14, 2010 3.178 3.227 3.162 3.195 917,413 -0.02(-0.51%)
Jul 13, 2010 3.173 3.211 3.157 3.211 1,105,536 +0.08(+2.60%)
Jul 12, 2010 3.119 3.162 3.108 3.130 779,939 -0.06(-1.87%)
Jul 09, 2010 3.189 3.189 3.124 3.189 856,556 +0.02(+0.51%)
Jul 08, 2010 3.124 3.189 3.113 3.173 1,399,867 +0.10(+3.17%)
Jul 07, 2010 2.973 3.086 2.962 3.075 1,982,441 +0.09(+3.09%)
Jul 06, 2010 3.027 3.043 2.935 2.983 1,371,545 +0.04(+1.47%)
Jul 02, 2010 2.940 3.027 2.913 2.940 1,466,083 +0.01(+0.37%)
Jul 01, 2010 2.962 2.967 2.870 2.929 2,974,653 +0.07(+2.46%)
Jun 30, 2010 2.918 2.962 2.853 2.859 3,347,227 -0.06(-2.04%)
Jun 29, 2010 2.973 2.973 2.897 2.918 2,606,253 -0.24(-7.71%)
Jun 25, 2010 3.162 3.168 3.075 3.162 1,389,343 -0.01(-0.17%)
Jun 24, 2010 3.222 3.222 3.135 3.168 1,192,581 -0.06(-1.85%)
Jun 23, 2010 3.232 3.260 3.173 3.227 1,327,491 -0.01(-0.33%)
Jun 22, 2010 3.303 3.325 3.222 3.238 1,236,195 -0.12(-3.55%)
Jun 21, 2010 3.400 3.417 3.330 3.357 1,538,525 +0.04(+1.31%)
Jun 18, 2010 3.314 3.335 3.287 3.314 1,150,487 -0.02(-0.65%)
Jun 17, 2010 3.357 3.365 3.292 3.335 1,384,798 -0.01(-0.32%)
Jun 16, 2010 3.335 3.379 3.325 3.346 2,162,883 +0.03(+0.82%)
Jun 15, 2010 3.254 3.325 3.222 3.319 2,417,624 +0.22(+6.98%)
Jun 14, 2010 3.135 3.173 3.097 3.103 1,754,567 +0.09(+3.06%)
Jun 11, 2010 2.929 3.016 2.929 3.010 1,277,746 +0.02(+0.54%)
Jun 10, 2010 2.929 3.000 2.924 2.994 2,049,352 +0.16(+5.74%)
Jun 09, 2010 2.886 2.918 2.810 2.832 5,375,366 -0.06(-2.06%)
Jun 08, 2010 2.837 2.897 2.788 2.891 3,337,683 +0.08(+2.69%)
Jun 07, 2010 2.908 2.924 2.816 2.816 1,983,219 -0.04(-1.33%)
Jun 04, 2010 2.853 2.983 2.843 2.853 7,865,625 -0.27(-8.67%)
Jun 03, 2010 3.173 3.200 3.086 3.124 3,578,074 -0.01(-0.35%)
Jun 02, 2010 3.027 3.140 3.016 3.135 2,384,456 +0.12(+4.14%)
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.