Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.197 8.264 8.153 8.164 1,638,404 -0.08(-1.01%)
Mar 28, 2008 8.275 8.348 8.214 8.248 1,669,499 +0.06(+0.75%)
Mar 27, 2008 8.320 8.326 8.164 8.186 1,668,500 +0.10(+1.24%)
Mar 26, 2008 8.108 8.125 8.036 8.086 1,610,519 -0.13(-1.63%)
Mar 25, 2008 8.103 8.236 8.052 8.220 2,268,390 +0.23(+2.93%)
Mar 24, 2008 7.963 8.052 7.863 7.985 1,523,009 +0.16(+1.99%)
Mar 21, 2008 7.601 7.857 7.556 7.829 2,943,745 +0.00(+0.00%)
Mar 20, 2008 7.601 7.857 7.556 7.829 2,943,745 +0.18(+2.41%)
Mar 19, 2008 7.891 7.913 7.634 7.645 3,308,729 -0.22(-2.77%)
Mar 18, 2008 7.740 7.863 7.696 7.863 2,981,982 +0.31(+4.14%)
Mar 17, 2008 7.506 7.651 7.422 7.551 3,183,782 -0.17(-2.17%)
Mar 14, 2008 7.969 8.002 7.634 7.718 2,829,863 -0.21(-2.67%)
Mar 13, 2008 7.746 7.963 7.679 7.930 2,796,038 -0.07(-0.91%)
Mar 12, 2008 8.136 8.164 7.974 8.002 2,337,308 -0.03(-0.35%)
Mar 11, 2008 7.991 8.030 7.785 8.030 2,222,427 +0.44(+5.80%)
Mar 10, 2008 7.751 7.779 7.556 7.590 2,019,187 -0.21(-2.72%)
Mar 07, 2008 7.796 7.919 7.723 7.801 2,745,214 -0.03(-0.43%)
Mar 06, 2008 7.974 7.997 7.818 7.835 1,884,953 -0.42(-5.13%)
Mar 05, 2008 8.281 8.404 8.175 8.259 4,439,921 +0.07(+0.82%)
Mar 04, 2008 8.147 8.231 8.041 8.192 3,369,717 -0.14(-1.67%)
Mar 03, 2008 8.270 8.359 8.236 8.331 2,993,377 +0.05(+0.61%)
Feb 29, 2008 8.404 8.443 8.275 8.281 2,257,783 -0.38(-4.44%)
Feb 28, 2008 8.610 8.710 8.588 8.666 2,331,873 +0.02(+0.26%)
Feb 27, 2008 8.543 8.722 8.532 8.644 1,767,787 -0.08(-0.90%)
Feb 26, 2008 8.538 8.761 8.526 8.722 3,137,192 +0.24(+2.83%)
Feb 25, 2008 8.303 8.493 8.209 8.482 3,615,554 +0.39(+4.82%)
Feb 22, 2008 8.236 8.236 7.919 8.091 2,896,213 -0.08(-1.02%)
Feb 21, 2008 8.231 8.292 8.136 8.175 2,935,241 +0.20(+2.45%)
Feb 20, 2008 7.857 8.008 7.801 7.980 2,825,189 +0.11(+1.35%)
Feb 19, 2008 8.058 8.058 7.846 7.874 2,125,771 +0.23(+2.99%)
Feb 18, 2008 7.623 7.651 7.511 7.645 0 +0.00(+0.00%)
Feb 15, 2008 7.623 7.651 7.511 7.645 1,600,344 +0.01(+0.07%)
Feb 14, 2008 7.785 7.801 7.617 7.640 2,227,437 -0.23(-2.91%)
Feb 13, 2008 7.913 7.913 7.746 7.868 7,196,067 +0.17(+2.25%)
Feb 12, 2008 7.528 7.801 7.500 7.696 2,523,724 +0.31(+4.23%)
Feb 11, 2008 7.539 7.545 7.294 7.383 2,557,263 -0.21(-2.79%)
Feb 08, 2008 7.645 7.712 7.539 7.595 1,520,430 -0.23(-2.92%)
Feb 07, 2008 7.790 7.874 7.701 7.824 1,941,077 -0.07(-0.85%)
Feb 06, 2008 7.963 8.030 7.880 7.891 1,938,039 +0.01(+0.14%)
Feb 05, 2008 8.064 8.080 7.846 7.880 2,907,578 -0.42(-5.10%)
Feb 04, 2008 8.376 8.381 8.275 8.303 2,168,517 -0.22(-2.55%)
Feb 01, 2008 8.365 8.543 8.303 8.521 3,205,106 +0.23(+2.76%)
Jan 31, 2008 7.991 8.376 7.958 8.292 2,390,410 -0.17(-2.04%)
Jan 30, 2008 8.415 8.666 8.387 8.465 2,271,333 +0.05(+0.60%)
Jan 29, 2008 8.476 8.476 8.337 8.415 2,271,333 -0.02(-0.20%)
Jan 28, 2008 8.242 8.437 8.103 8.432 4,516,843 +0.30(+3.70%)
Jan 25, 2008 8.638 8.655 8.093 8.130 4,715,306 -0.62(-7.07%)
Jan 24, 2008 8.493 8.777 8.493 8.749 5,613,099 +0.60(+7.39%)
Jan 23, 2008 7.746 8.164 7.629 8.147 6,531,339 -0.14(-1.75%)
Jan 22, 2008 7.852 8.326 7.840 8.292 5,106,972 -0.24(-2.81%)
Jan 21, 2008 8.783 8.822 8.465 8.532 0 +0.00(+0.00%)
Jan 18, 2008 8.783 8.822 8.465 8.532 4,680,513 -0.31(-3.47%)
Jan 17, 2008 9.179 9.218 8.791 8.839 3,466,458 -0.27(-2.94%)
Jan 16, 2008 9.168 9.257 9.062 9.106 3,277,526 -0.18(-1.98%)
Jan 15, 2008 9.458 9.497 9.279 9.290 2,609,361 -0.32(-3.31%)
Jan 14, 2008 9.592 9.619 9.519 9.608 1,691,305 +0.23(+2.44%)
Jan 11, 2008 9.447 9.486 9.318 9.380 2,299,684 -0.03(-0.30%)
Jan 10, 2008 9.229 9.458 9.196 9.407 3,141,506 +0.04(+0.42%)
Jan 09, 2008 9.268 9.368 9.190 9.368 2,614,972 +0.20(+2.13%)
Jan 08, 2008 9.430 9.506 9.173 9.173 1,658,485 -0.38(-3.97%)
Jan 07, 2008 9.474 9.552 9.424 9.552 1,769,939 +0.04(+0.47%)
Jan 04, 2008 9.625 9.636 9.491 9.508 1,286,552 -0.21(-2.18%)
Jan 03, 2008 9.731 9.781 9.692 9.720 1,550,831 -0.05(-0.51%)
Jan 02, 2008 9.848 9.859 9.742 9.770 2,245,271 -0.01(-0.06%)
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.