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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2013 5.611 5.630 5.579 5.592 386,495 -0.01(-0.11%)
Nov 27, 2013 5.611 5.623 5.579 5.598 1,071,674 +0.02(+0.34%)
Nov 26, 2013 5.592 5.604 5.564 5.579 1,366,925 +0.07(+1.26%)
Nov 25, 2013 5.592 5.604 5.504 5.510 5,732,128 -0.06(-1.13%)
Nov 22, 2013 5.560 5.573 5.522 5.573 1,868,903 +0.06(+1.14%)
Nov 21, 2013 5.497 5.522 5.478 5.510 2,040,983 +0.16(+3.06%)
Nov 20, 2013 5.390 5.403 5.324 5.346 1,143,400 -0.01(-0.24%)
Nov 19, 2013 5.359 5.390 5.346 5.359 2,857,540 +0.00(+0.00%)
Nov 18, 2013 5.390 5.415 5.359 5.359 1,679,293 -0.01(-0.23%)
Nov 15, 2013 5.346 5.378 5.327 5.371 2,345,036 +0.02(+0.35%)
Nov 14, 2013 5.334 5.365 5.321 5.352 1,544,721 -0.03(-0.47%)
Nov 13, 2013 5.296 5.390 5.290 5.378 1,940,473 +0.16(+3.02%)
Nov 12, 2013 5.239 5.271 5.195 5.220 1,587,781 +0.07(+1.34%)
Nov 11, 2013 5.151 5.164 5.113 5.151 1,843,604 +0.03(+0.49%)
Nov 08, 2013 4.962 5.126 4.962 5.126 7,174,332 +0.18(+3.56%)
Nov 07, 2013 4.975 5.012 4.949 4.949 1,520,767 -0.04(-0.76%)
Nov 06, 2013 4.943 4.987 4.931 4.987 1,851,147 +0.13(+2.59%)
Nov 05, 2013 4.899 4.905 4.861 4.861 1,217,075 -0.10(-2.03%)
Nov 04, 2013 4.962 4.962 4.921 4.962 774,256 +0.01(+0.25%)
Nov 01, 2013 4.905 4.956 4.899 4.949 1,660,668 -0.06(-1.26%)
Oct 31, 2013 5.000 5.038 4.984 5.012 941,120 +0.02(+0.38%)
Oct 30, 2013 5.031 5.044 4.968 4.994 1,622,001 -0.02(-0.38%)
Oct 29, 2013 5.006 5.025 4.997 5.012 1,043,639 +0.05(+1.02%)
Oct 28, 2013 4.994 5.000 4.949 4.962 1,223,701 -0.06(-1.13%)
Oct 25, 2013 5.050 5.050 5.000 5.019 1,359,677 -0.10(-1.97%)
Oct 24, 2013 5.126 5.132 5.101 5.119 647,736 +0.05(+0.99%)
Oct 23, 2013 5.069 5.088 5.050 5.069 744,208 -0.03(-0.49%)
Oct 22, 2013 5.082 5.132 5.075 5.094 1,199,134 +0.00(+0.00%)
Oct 21, 2013 5.145 5.145 5.082 5.094 1,331,905 -0.07(-1.34%)
Oct 18, 2013 5.126 5.170 5.107 5.164 1,136,320 +0.08(+1.49%)
Oct 17, 2013 5.019 5.101 5.019 5.088 1,824,344 +0.09(+1.76%)
Oct 16, 2013 4.949 5.019 4.937 5.000 1,125,960 +0.06(+1.28%)
Oct 15, 2013 4.949 4.962 4.931 4.937 787,992 -0.01(-0.25%)
Oct 14, 2013 4.886 4.949 4.880 4.949 777,194 +0.05(+1.03%)
Oct 11, 2013 4.868 4.899 4.868 4.899 1,230,859 +0.03(+0.65%)
Oct 10, 2013 4.861 4.886 4.849 4.868 2,024,567 +0.13(+2.66%)
Oct 09, 2013 4.754 4.754 4.704 4.742 1,187,373 -0.01(-0.26%)
Oct 08, 2013 4.817 4.830 4.754 4.754 619,994 -0.06(-1.18%)
Oct 07, 2013 4.798 4.830 4.798 4.811 738,432 -0.05(-1.04%)
Oct 04, 2013 4.868 4.886 4.852 4.861 756,563 +0.01(+0.13%)
Oct 03, 2013 4.880 4.893 4.836 4.855 1,353,347 +0.02(+0.39%)
Oct 02, 2013 4.830 4.842 4.786 4.836 1,388,047 +0.04(+0.79%)
Oct 01, 2013 4.723 4.798 4.716 4.798 1,397,087 +0.14(+2.97%)
Sep 30, 2013 4.641 4.685 4.628 4.660 1,108,650 -0.04(-0.94%)
Sep 27, 2013 4.691 4.723 4.691 4.704 718,853 +0.01(+0.13%)
Sep 26, 2013 4.698 4.722 4.685 4.698 755,952 -0.05(-1.06%)
Sep 25, 2013 4.754 4.791 4.742 4.748 693,210 +0.02(+0.40%)
Sep 24, 2013 4.761 4.773 4.729 4.729 871,303 -0.01(-0.27%)
Sep 23, 2013 4.754 4.761 4.729 4.742 1,201,810 +0.01(+0.13%)
Sep 20, 2013 4.767 4.786 4.729 4.735 1,724,498 +0.02(+0.40%)
Sep 19, 2013 4.773 4.779 4.716 4.716 3,839,426 -0.25(-4.95%)
Sep 18, 2013 4.861 4.990 4.846 4.962 2,766,426 +0.11(+2.34%)
Sep 17, 2013 4.817 4.849 4.805 4.849 761,790 +0.01(+0.13%)
Sep 16, 2013 4.849 4.852 4.792 4.842 1,577,974 +0.03(+0.65%)
Sep 13, 2013 4.798 4.824 4.751 4.811 871,810 +0.00(+0.00%)
Sep 12, 2013 4.830 4.842 4.798 4.811 938,460 -0.08(-1.55%)
Sep 11, 2013 4.830 4.886 4.824 4.886 975,495 +0.08(+1.57%)
Sep 10, 2013 4.798 4.827 4.786 4.811 2,646,270 +0.09(+1.87%)
Sep 09, 2013 4.685 4.729 4.672 4.723 829,495 +0.11(+2.32%)
Sep 06, 2013 4.654 4.666 4.575 4.616 1,313,013 -0.01(-0.27%)
Sep 05, 2013 4.597 4.628 4.572 4.628 1,716,441 +0.04(+0.82%)
Sep 04, 2013 4.509 4.597 4.483 4.591 1,518,916 +0.05(+1.11%)
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.