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

Aegon N.V. ADR (NY: AEG )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 4.270 4.316 4.247 4.316 786,290 -0.03(-0.79%)
Aug 28, 2009 4.442 4.448 4.293 4.350 909,851 -0.06(-1.30%)
Aug 27, 2009 4.362 4.425 4.247 4.407 931,820 -0.03(-0.65%)
Aug 26, 2009 4.436 4.459 4.367 4.436 1,064,589 +0.03(+0.65%)
Aug 25, 2009 4.476 4.499 4.401 4.407 1,320,397 +0.09(+1.99%)
Aug 24, 2009 4.413 4.453 4.316 4.322 987,952 -0.06(-1.44%)
Aug 21, 2009 4.333 4.396 4.322 4.385 1,651,529 +0.16(+3.79%)
Aug 20, 2009 4.213 4.259 4.196 4.224 1,101,883 -0.01(-0.14%)
Aug 19, 2009 4.161 4.282 4.144 4.230 1,452,157 +0.00(+0.00%)
Aug 18, 2009 4.093 4.236 4.093 4.230 1,211,817 +0.17(+4.23%)
Aug 17, 2009 4.093 4.098 4.001 4.058 1,732,319 -0.25(-5.84%)
Aug 14, 2009 4.333 4.339 4.207 4.310 2,287,284 -0.10(-2.21%)
Aug 13, 2009 4.356 4.443 4.310 4.407 3,095,474 -0.29(-6.21%)
Aug 12, 2009 4.448 4.705 4.430 4.699 1,370,466 +0.23(+5.26%)
Aug 11, 2009 4.470 4.545 4.442 4.465 2,217,950 -0.31(-6.47%)
Aug 10, 2009 4.711 4.831 4.694 4.774 952,171 +0.01(+0.24%)
Aug 07, 2009 4.774 4.825 4.711 4.762 1,680,558 +0.13(+2.72%)
Aug 06, 2009 4.676 4.699 4.568 4.636 1,317,819 +0.06(+1.25%)
Aug 05, 2009 4.625 4.625 4.459 4.579 1,396,593 +0.06(+1.27%)
Aug 04, 2009 4.505 4.556 4.459 4.522 1,110,779 +0.03(+0.64%)
Aug 03, 2009 4.425 4.522 4.402 4.493 1,319,354 +0.25(+5.94%)
Jul 31, 2009 4.144 4.253 4.093 4.241 1,421,184 +0.22(+5.56%)
Jul 30, 2009 3.984 4.086 3.950 4.018 1,363,109 +0.15(+4.00%)
Jul 29, 2009 3.909 3.921 3.824 3.864 1,057,376 +0.02(+0.45%)
Jul 28, 2009 3.841 3.898 3.732 3.847 1,104,596 -0.15(-3.86%)
Jul 27, 2009 4.058 4.081 3.961 4.001 1,348,312 +0.06(+1.60%)
Jul 24, 2009 3.921 3.985 3.875 3.938 1,537 -0.01(-0.15%)
Jul 23, 2009 3.801 3.995 3.801 3.944 1,856,582 +0.22(+5.84%)
Jul 22, 2009 3.675 3.788 3.669 3.726 766,648 -0.03(-0.91%)
Jul 21, 2009 3.864 3.881 3.698 3.761 1,160,682 -0.01(-0.30%)
Jul 20, 2009 3.738 3.778 3.721 3.772 854,405 +0.18(+4.94%)
Jul 17, 2009 3.618 3.646 3.560 3.595 756,368 -0.05(-1.26%)
Jul 16, 2009 3.623 3.675 3.557 3.640 1,053,167 +0.11(+3.08%)
Jul 15, 2009 3.440 3.572 3.440 3.532 1,035,987 +0.29(+9.01%)
Jul 14, 2009 3.286 3.308 3.223 3.240 611,730 +0.03(+1.07%)
Jul 13, 2009 3.108 3.223 3.104 3.205 758,650 +0.21(+7.07%)
Jul 10, 2009 2.976 3.045 2.936 2.994 1,019,325 -0.13(-4.21%)
Jul 09, 2009 3.160 3.160 3.091 3.125 889,127 +0.07(+2.25%)
Jul 08, 2009 3.137 3.137 2.976 3.057 1,484,771 -0.06(-2.02%)
Jul 07, 2009 3.263 3.285 3.108 3.120 899,847 -0.18(-5.55%)
Jul 06, 2009 3.263 3.303 3.211 3.303 884,405 -0.15(-4.47%)
Jul 02, 2009 3.520 3.526 3.383 3.457 924,051 -0.18(-4.88%)
Jul 01, 2009 3.618 3.697 3.606 3.635 941,858 +0.11(+3.08%)
Jun 30, 2009 3.606 3.606 3.469 3.526 1,607,406 +0.03(+0.98%)
Jun 29, 2009 3.434 3.509 3.423 3.492 739,015 +0.07(+2.01%)
Jun 26, 2009 3.429 3.452 3.371 3.423 1,057,194 +0.04(+1.18%)
Jun 25, 2009 3.234 3.383 3.223 3.383 2,984,953 +0.15(+4.60%)
Jun 24, 2009 3.234 3.331 3.217 3.234 1,337,359 +0.17(+5.41%)
Jun 23, 2009 3.108 3.183 2.994 3.068 2,293,303 -0.03(-0.92%)
Jun 22, 2009 3.194 3.200 3.068 3.097 1,961,340 -0.48(-13.44%)
Jun 19, 2009 3.400 3.577 3.320 3.577 1,266,316 +0.22(+6.66%)
Jun 18, 2009 3.274 3.411 3.245 3.354 1,868,659 +0.19(+5.97%)
Jun 17, 2009 3.211 3.234 3.091 3.165 1,596,384 -0.07(-2.12%)
Jun 16, 2009 3.383 3.400 3.234 3.234 1,289,512 -0.23(-6.77%)
Jun 15, 2009 3.572 3.572 3.406 3.469 1,343,329 -0.31(-8.18%)
Jun 12, 2009 3.761 3.812 3.738 3.778 823,694 -0.02(-0.60%)
Jun 11, 2009 3.784 3.898 3.772 3.801 913,174 +0.02(+0.45%)
Jun 10, 2009 3.881 3.892 3.703 3.784 1,014,662 -0.07(-1.78%)
Jun 09, 2009 3.818 3.864 3.766 3.852 659,836 +0.09(+2.28%)
Jun 08, 2009 3.743 3.784 3.675 3.766 620,215 -0.03(-0.75%)
Jun 05, 2009 3.961 3.978 3.778 3.795 1,007,736 -0.05(-1.19%)
Jun 04, 2009 3.663 3.841 3.623 3.841 905,590 +0.21(+5.84%)
Jun 03, 2009 3.663 3.675 3.560 3.629 906,954 -0.18(-4.66%)
Jun 02, 2009 3.646 3.806 3.635 3.806 1,917,989 +0.11(+3.10%)
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.