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 (%)
Mar 30, 2007 11.40 11.51 11.36 11.42 594,104 -0.01(-0.10%)
Mar 29, 2007 11.42 11.44 11.34 11.44 492,353 +0.13(+1.11%)
Mar 28, 2007 11.35 11.39 11.28 11.31 644,195 -0.18(-1.59%)
Mar 27, 2007 11.42 11.57 11.39 11.49 455,003 -0.03(-0.30%)
Mar 26, 2007 11.60 11.60 11.40 11.53 649,954 -0.07(-0.59%)
Mar 23, 2007 11.57 11.63 11.54 11.60 760,607 -0.06(-0.49%)
Mar 22, 2007 11.73 11.74 11.59 11.65 497,239 +0.04(+0.35%)
Mar 21, 2007 11.46 11.66 11.32 11.61 1,383,335 +0.22(+1.91%)
Mar 20, 2007 11.17 11.44 11.17 11.40 802,495 +0.16(+1.43%)
Mar 19, 2007 11.21 11.26 11.17 11.24 782,773 +0.21(+1.92%)
Mar 16, 2007 11.05 11.12 10.98 11.02 421,667 -0.05(-0.41%)
Mar 15, 2007 10.95 11.08 10.94 11.07 648,209 +0.01(+0.05%)
Mar 14, 2007 10.92 11.07 10.81 11.06 1,074,938 -0.02(-0.21%)
Mar 13, 2007 11.37 11.32 11.06 11.09 1,069,528 -0.29(-2.52%)
Mar 12, 2007 11.29 11.39 11.24 11.37 598,119 -0.05(-0.45%)
Mar 09, 2007 11.48 11.49 11.34 11.42 909,133 +0.06(+0.55%)
Mar 08, 2007 11.41 11.48 11.24 11.36 2,002,398 +0.44(+3.99%)
Mar 07, 2007 10.84 11.03 10.84 10.93 799,528 +0.04(+0.37%)
Mar 06, 2007 10.83 10.89 10.73 10.89 981,389 +0.22(+2.04%)
Mar 05, 2007 10.67 10.82 10.65 10.67 760,782 -0.20(-1.84%)
Mar 02, 2007 10.85 10.97 10.80 10.87 1,598,183 -0.17(-1.51%)
Mar 01, 2007 10.93 11.05 10.82 11.04 1,552,161 -0.32(-2.78%)
Feb 28, 2007 11.40 11.45 11.24 11.35 978,422 -0.03(-0.30%)
Feb 27, 2007 11.69 11.77 11.30 11.38 1,721,228 -0.58(-4.84%)
Feb 26, 2007 12.00 12.04 11.92 11.96 1,053,509 +0.20(+1.71%)
Feb 23, 2007 11.82 11.84 11.72 11.76 608,940 -0.12(-1.01%)
Feb 22, 2007 11.89 11.95 11.82 11.88 615,746 +0.21(+1.82%)
Feb 21, 2007 11.63 11.69 11.61 11.67 415,559 -0.04(-0.34%)
Feb 20, 2007 11.68 11.73 11.60 11.71 651,351 +0.25(+2.20%)
Feb 16, 2007 11.49 11.51 11.42 11.46 358,138 -0.04(-0.35%)
Feb 15, 2007 11.48 11.51 11.44 11.50 592,184 +0.01(+0.05%)
Feb 14, 2007 11.46 11.51 11.44 11.49 501,775 +0.05(+0.45%)
Feb 13, 2007 11.36 11.44 11.34 11.44 414,423 +0.18(+1.63%)
Feb 12, 2007 11.30 11.31 11.19 11.26 588,846 -0.19(-1.65%)
Feb 09, 2007 11.46 11.52 11.38 11.45 863,057 -0.11(-0.94%)
Feb 08, 2007 11.46 11.56 11.42 11.56 510,678 -0.01(-0.10%)
Feb 07, 2007 11.48 11.59 11.48 11.57 653,620 +0.09(+0.75%)
Feb 06, 2007 11.52 11.53 11.40 11.48 811,919 +0.01(+0.05%)
Feb 05, 2007 11.47 11.50 11.43 11.48 452,385 -0.05(-0.45%)
Feb 02, 2007 11.53 11.60 11.49 11.53 599,864 +0.07(+0.65%)
Feb 01, 2007 11.41 11.50 11.38 11.45 475,947 +0.13(+1.16%)
Jan 31, 2007 11.17 11.35 11.16 11.32 952,941 -0.03(-0.25%)
Jan 30, 2007 11.38 11.40 11.29 11.35 1,060,627 +0.11(+0.97%)
Jan 29, 2007 11.21 11.30 11.20 11.24 609,638 +0.02(+0.20%)
Jan 26, 2007 11.16 11.22 11.05 11.22 724,654 +0.07(+0.62%)
Jan 25, 2007 11.39 11.40 11.12 11.15 773,872 -0.25(-2.21%)
Jan 24, 2007 11.37 11.40 11.33 11.40 577,873 +0.03(+0.30%)
Jan 23, 2007 11.34 11.40 11.29 11.37 545,410 +0.04(+0.35%)
Jan 22, 2007 11.35 11.36 11.26 11.33 513,296 -0.16(-1.40%)
Jan 19, 2007 11.36 11.49 11.33 11.49 541,919 +0.09(+0.75%)
Jan 18, 2007 11.44 11.46 11.35 11.40 1,083,490 -0.05(-0.40%)
Jan 17, 2007 11.47 11.51 11.42 11.45 824,311 -0.19(-1.63%)
Jan 16, 2007 11.63 11.71 11.57 11.64 797,259 +0.08(+0.69%)
Jan 12, 2007 11.48 11.56 11.47 11.56 1,005,300 +0.06(+0.55%)
Jan 11, 2007 11.36 11.54 11.35 11.49 1,068,830 +0.08(+0.70%)
Jan 10, 2007 11.43 11.45 11.36 11.41 1,227,130 +0.12(+1.07%)
Jan 09, 2007 11.30 11.35 11.24 11.29 2,056,154 +0.49(+4.51%)
Jan 08, 2007 10.84 10.84 10.71 10.81 747,517 +0.02(+0.16%)
Jan 05, 2007 10.85 10.89 10.74 10.79 735,824 -0.11(-1.05%)
Jan 04, 2007 10.87 10.93 10.81 10.90 677,705 -0.09(-0.78%)
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.