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

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2006 10.67 10.67 10.54 10.56 473,503 -0.11(-1.02%)
Mar 30, 2006 10.56 10.73 10.56 10.67 551,170 +0.13(+1.20%)
Mar 29, 2006 10.43 10.54 10.40 10.54 408,054 +0.19(+1.88%)
Mar 28, 2006 10.43 10.47 10.30 10.35 764,621 -0.23(-2.22%)
Mar 27, 2006 10.58 10.60 10.53 10.58 531,622 +0.06(+0.60%)
Mar 24, 2006 10.40 10.53 10.34 10.52 921,525 +0.00(+0.00%)
Mar 23, 2006 10.57 10.62 10.49 10.52 783,122 -0.26(-2.39%)
Mar 22, 2006 10.62 10.78 10.62 10.78 857,298 +0.18(+1.73%)
Mar 21, 2006 10.61 10.69 10.56 10.59 1,077,033 -0.21(-1.96%)
Mar 20, 2006 10.78 10.84 10.73 10.81 1,473,743 +0.40(+3.80%)
Mar 17, 2006 10.41 10.43 10.32 10.41 1,717,563 +0.42(+4.19%)
Mar 16, 2006 9.918 10.01 9.918 9.992 847,175 +0.10(+1.04%)
Mar 15, 2006 9.803 9.889 9.793 9.889 2,005,540 +0.19(+1.95%)
Mar 14, 2006 9.614 9.700 9.597 9.700 770,381 +0.15(+1.56%)
Mar 13, 2006 9.505 9.574 9.500 9.551 544,363 +0.08(+0.85%)
Mar 10, 2006 9.288 9.471 9.259 9.471 904,945 +0.38(+4.22%)
Mar 09, 2006 9.156 9.185 9.076 9.087 601,086 -0.23(-2.46%)
Mar 08, 2006 9.156 9.345 9.139 9.316 476,994 +0.05(+0.56%)
Mar 07, 2006 9.236 9.288 9.173 9.265 1,060,801 -0.12(-1.28%)
Mar 06, 2006 9.431 9.431 9.339 9.385 706,328 +0.05(+0.55%)
Mar 03, 2006 9.385 9.414 9.293 9.334 604,925 -0.15(-1.63%)
Mar 02, 2006 9.397 9.500 9.328 9.488 693,238 -0.02(-0.18%)
Mar 01, 2006 9.483 9.511 9.414 9.505 452,036 +0.05(+0.55%)
Feb 28, 2006 9.534 9.494 9.397 9.454 466,871 -0.08(-0.84%)
Feb 27, 2006 9.494 9.586 9.477 9.534 502,301 +0.09(+0.91%)
Feb 24, 2006 9.460 9.511 9.414 9.448 345,397 +0.02(+0.24%)
Feb 23, 2006 9.431 9.483 9.339 9.425 522,023 -0.03(-0.36%)
Feb 22, 2006 9.282 9.460 9.276 9.460 675,610 +0.13(+1.35%)
Feb 21, 2006 9.420 9.437 9.299 9.334 439,470 -0.07(-0.73%)
Feb 17, 2006 9.356 9.425 9.339 9.402 345,397 +0.02(+0.24%)
Feb 16, 2006 9.236 9.379 9.230 9.379 465,475 +0.18(+1.99%)
Feb 15, 2006 9.196 9.282 9.127 9.196 472,456 -0.05(-0.50%)
Feb 14, 2006 9.144 9.242 9.104 9.242 570,717 +0.10(+1.07%)
Feb 13, 2006 9.110 9.185 9.093 9.144 335,972 -0.01(-0.06%)
Feb 10, 2006 9.275 9.276 9.087 9.150 567,401 +0.02(+0.25%)
Feb 09, 2006 9.116 9.162 9.093 9.127 605,100 +0.05(+0.50%)
Feb 08, 2006 8.990 9.093 8.984 9.081 433,186 +0.11(+1.28%)
Feb 07, 2006 9.001 9.064 8.944 8.967 710,342 -0.09(-1.01%)
Feb 06, 2006 9.081 9.104 9.001 9.059 439,295 -0.05(-0.57%)
Feb 03, 2006 9.070 9.156 9.053 9.110 579,793 -0.08(-0.87%)
Feb 02, 2006 9.259 9.305 9.162 9.190 648,384 -0.11(-1.23%)
Feb 01, 2006 9.242 9.334 9.225 9.305 347,491 +0.06(+0.62%)
Jan 31, 2006 9.208 9.293 9.196 9.248 636,690 +0.02(+0.19%)
Jan 30, 2006 9.230 9.265 9.196 9.230 485,371 -0.03(-0.37%)
Jan 27, 2006 9.351 9.368 9.236 9.265 780,853 +0.07(+0.75%)
Jan 26, 2006 9.099 9.230 9.099 9.196 839,670 +0.19(+2.16%)
Jan 25, 2006 8.984 9.024 8.881 9.001 948,054 +0.05(+0.58%)
Jan 24, 2006 8.869 8.950 8.858 8.950 729,017 +0.05(+0.51%)
Jan 23, 2006 8.852 8.938 8.841 8.904 487,291 +0.09(+1.04%)
Jan 20, 2006 8.938 8.938 8.795 8.812 781,027 -0.21(-2.35%)
Jan 19, 2006 8.938 9.064 8.938 9.024 653,620 +0.15(+1.74%)
Jan 18, 2006 8.898 8.955 8.795 8.869 965,333 -0.16(-1.78%)
Jan 17, 2006 8.955 9.041 8.938 9.030 771,254 -0.10(-1.13%)
Jan 13, 2006 9.167 9.179 9.047 9.133 1,044,744 -0.13(-1.42%)
Jan 12, 2006 9.271 9.334 9.236 9.265 738,965 -0.02(-0.19%)
Jan 11, 2006 9.219 9.293 9.185 9.282 533,018 +0.09(+0.93%)
Jan 10, 2006 9.144 9.219 9.133 9.196 932,870 -0.19(-2.01%)
Jan 09, 2006 9.299 9.391 9.282 9.385 771,603 -0.14(-1.44%)
Jan 06, 2006 9.505 9.546 9.437 9.523 658,506 +0.06(+0.67%)
Jan 05, 2006 9.402 9.488 9.385 9.460 771,254 +0.00(+0.00%)
Jan 04, 2006 9.511 9.540 9.397 9.460 1,376,703 -0.15(-1.61%)
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.