Skip to main content

Aegon N.V. ADR (NY: AEG )

6.235 +0.085 (+1.38%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.236 2.269 2.193 2.193 3,501,089 -0.12(-5.15%)
Sep 29, 2011 2.328 2.366 2.269 2.312 2,271,675 +0.10(+4.40%)
Sep 28, 2011 2.280 2.301 2.204 2.215 3,542,955 +0.00(+0.00%)
Sep 27, 2011 2.225 2.285 2.193 2.215 3,083,296 +0.10(+4.60%)
Sep 26, 2011 2.036 2.117 1.982 2.117 2,355,411 +0.16(+8.01%)
Sep 23, 2011 1.917 1.982 1.915 1.960 2,716,327 -0.03(-1.36%)
Sep 22, 2011 2.009 2.030 1.949 1.987 3,140,839 -0.12(-5.90%)
Sep 21, 2011 2.220 2.236 2.112 2.112 1,467,313 -0.04(-2.01%)
Sep 20, 2011 2.182 2.209 2.144 2.155 1,587,040 -0.04(-1.73%)
Sep 19, 2011 2.193 2.198 2.156 2.193 5,066,593 -0.16(-6.68%)
Sep 16, 2011 2.355 2.388 2.312 2.350 1,455,657 +0.02(+0.93%)
Sep 15, 2011 2.290 2.328 2.252 2.328 4,031,432 +0.14(+6.17%)
Sep 14, 2011 2.123 2.231 2.068 2.193 2,641,492 +0.10(+4.65%)
Sep 13, 2011 2.079 2.128 2.058 2.095 2,856,065 +0.04(+1.84%)
Sep 12, 2011 2.025 2.079 1.987 2.058 4,092,676 -0.06(-2.81%)
Sep 09, 2011 2.150 2.177 2.085 2.117 2,820,546 -0.14(-6.01%)
Sep 08, 2011 2.269 2.323 2.252 2.252 1,531,713 -0.03(-1.19%)
Sep 07, 2011 2.209 2.296 2.204 2.280 1,598,376 +0.15(+6.85%)
Sep 06, 2011 2.095 2.155 2.066 2.133 2,657,288 -0.17(-7.29%)
Sep 02, 2011 2.334 2.350 2.296 2.301 2,960,802 -0.10(-4.28%)
Sep 01, 2011 2.437 2.469 2.399 2.404 922,748 -0.05(-1.99%)
Aug 31, 2011 2.415 2.469 2.415 2.453 1,697,336 +0.08(+3.42%)
Aug 30, 2011 2.350 2.377 2.317 2.372 1,783,459 +0.00(+0.00%)
Aug 29, 2011 2.339 2.388 2.339 2.372 1,690,293 +0.10(+4.53%)
Aug 26, 2011 2.236 2.296 2.204 2.269 1,401,344 -0.02(-0.95%)
Aug 25, 2011 2.355 2.404 2.269 2.290 1,858,141 -0.03(-1.40%)
Aug 24, 2011 2.290 2.339 2.274 2.323 1,522,579 +0.04(+1.66%)
Aug 23, 2011 2.236 2.285 2.209 2.285 1,895,306 +0.07(+3.18%)
Aug 22, 2011 2.317 2.322 2.209 2.215 1,278,896 -0.01(-0.24%)
Aug 19, 2011 2.225 2.290 2.209 2.220 1,257,003 -0.03(-1.44%)
Aug 18, 2011 2.307 2.312 2.224 2.252 3,434,583 -0.22(-8.97%)
Aug 17, 2011 2.496 2.535 2.447 2.474 1,739,348 +0.03(+1.11%)
Aug 16, 2011 2.453 2.523 2.426 2.447 2,330,635 -0.08(-3.00%)
Aug 15, 2011 2.523 2.534 2.491 2.523 2,061,894 +0.13(+5.43%)
Aug 12, 2011 2.372 2.431 2.328 2.393 2,821,817 +0.12(+5.49%)
Aug 11, 2011 2.123 2.328 2.112 2.269 6,337,160 -0.02(-0.95%)
Aug 10, 2011 2.388 2.393 2.258 2.290 3,504,332 -0.19(-7.64%)
Aug 09, 2011 2.453 2.502 2.285 2.480 2,878,605 +0.18(+7.76%)
Aug 08, 2011 2.453 2.502 2.263 2.301 6,528,336 -0.35(-13.27%)
Aug 05, 2011 2.686 2.724 2.496 2.653 5,695,637 +0.08(+3.16%)
Aug 04, 2011 2.707 2.707 2.572 2.572 6,251,218 -0.25(-8.83%)
Aug 03, 2011 2.853 2.859 2.751 2.821 3,938,822 -0.05(-1.70%)
Aug 02, 2011 2.967 2.994 2.864 2.870 2,523,332 -0.17(-5.69%)
Aug 01, 2011 3.151 3.151 2.989 3.043 2,038,376 -0.05(-1.58%)
Jul 29, 2011 3.070 3.146 3.054 3.092 1,285,722 -0.03(-1.04%)
Jul 28, 2011 3.124 3.168 3.108 3.124 1,253,592 +0.02(+0.52%)
Jul 27, 2011 3.178 3.189 3.086 3.108 2,047,869 -0.14(-4.17%)
Jul 26, 2011 3.254 3.270 3.232 3.243 5,561,421 -0.01(-0.33%)
Jul 25, 2011 3.276 3.281 3.243 3.254 6,904,651 -0.10(-2.91%)
Jul 22, 2011 3.352 3.368 3.352 3.352 1,080,577 -0.03(-0.80%)
Jul 21, 2011 3.346 3.406 3.335 3.379 2,135,871 +0.16(+4.87%)
Jul 20, 2011 3.200 3.238 3.168 3.222 1,893,163 +0.10(+3.30%)
Jul 19, 2011 3.086 3.140 3.086 3.119 3,284,282 +0.10(+3.41%)
Jul 18, 2011 3.081 3.081 2.978 3.016 2,255,404 -0.15(-4.79%)
Jul 15, 2011 3.195 3.211 3.146 3.168 2,039,386 -0.03(-0.85%)
Jul 14, 2011 3.249 3.254 3.178 3.195 2,196,770 -0.10(-3.12%)
Jul 13, 2011 3.260 3.330 3.222 3.297 3,723,419 +0.03(+0.83%)
Jul 12, 2011 3.205 3.303 3.205 3.270 7,836,313 -0.04(-1.15%)
Jul 11, 2011 3.341 3.352 3.289 3.308 1,881,423 -0.24(-6.86%)
Jul 08, 2011 3.557 3.568 3.514 3.552 1,202,811 -0.09(-2.53%)
Jul 07, 2011 3.639 3.655 3.622 3.644 1,059,190 +0.01(+0.30%)
Jul 06, 2011 3.617 3.633 3.579 3.633 1,520,024 -0.09(-2.47%)
Jul 05, 2011 3.758 3.763 3.714 3.725 1,198,129 -0.06(-1.57%)
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.