Skip to main content

Aegon N.V. ADR (NY: AEG )

6.275 +0.215 (+3.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.206 8.273 8.161 8.172 1,636,782 -0.08(-1.01%)
Mar 28, 2008 8.284 8.356 8.222 8.256 1,667,846 +0.06(+0.75%)
Mar 27, 2008 8.328 8.334 8.172 8.194 1,666,848 +0.10(+1.24%)
Mar 26, 2008 8.116 8.133 8.044 8.094 1,608,925 -0.13(-1.63%)
Mar 25, 2008 8.111 8.245 8.060 8.228 2,266,144 +0.23(+2.93%)
Mar 24, 2008 7.971 8.060 7.871 7.993 1,521,500 +0.16(+1.99%)
Mar 21, 2008 7.608 7.865 7.564 7.837 2,940,830 +0.00(+0.00%)
Mar 20, 2008 7.608 7.865 7.564 7.837 2,940,830 +0.18(+2.41%)
Mar 19, 2008 7.899 7.921 7.642 7.653 3,305,453 -0.22(-2.77%)
Mar 18, 2008 7.748 7.871 7.703 7.871 2,979,030 +0.31(+4.14%)
Mar 17, 2008 7.513 7.658 7.430 7.558 3,180,630 -0.17(-2.17%)
Mar 14, 2008 7.977 8.010 7.642 7.725 2,827,060 -0.21(-2.67%)
Mar 13, 2008 7.753 7.971 7.686 7.938 2,793,270 -0.07(-0.91%)
Mar 12, 2008 8.144 8.172 7.982 8.010 2,334,994 -0.03(-0.35%)
Mar 11, 2008 7.999 8.038 7.792 8.038 2,220,227 +0.44(+5.80%)
Mar 10, 2008 7.759 7.787 7.564 7.597 2,017,188 -0.21(-2.72%)
Mar 07, 2008 7.804 7.926 7.731 7.809 2,742,496 -0.03(-0.43%)
Mar 06, 2008 7.982 8.005 7.826 7.843 1,883,087 -0.42(-5.13%)
Mar 05, 2008 8.289 8.412 8.183 8.267 4,435,525 +0.07(+0.82%)
Mar 04, 2008 8.155 8.239 8.049 8.200 3,366,381 -0.14(-1.67%)
Mar 03, 2008 8.278 8.367 8.245 8.339 2,990,413 +0.05(+0.61%)
Feb 29, 2008 8.412 8.451 8.284 8.289 2,255,547 -0.39(-4.44%)
Feb 28, 2008 8.619 8.719 8.596 8.674 2,329,564 +0.02(+0.26%)
Feb 27, 2008 8.552 8.730 8.540 8.652 1,766,037 -0.08(-0.90%)
Feb 26, 2008 8.546 8.769 8.535 8.730 3,134,085 +0.24(+2.83%)
Feb 25, 2008 8.312 8.501 8.217 8.490 3,611,974 +0.39(+4.82%)
Feb 22, 2008 8.245 8.245 7.926 8.099 2,893,345 -0.08(-1.02%)
Feb 21, 2008 8.239 8.300 8.144 8.183 2,932,335 +0.20(+2.45%)
Feb 20, 2008 7.865 8.016 7.809 7.988 2,822,392 +0.11(+1.35%)
Feb 19, 2008 8.066 8.066 7.854 7.882 2,123,666 +0.23(+2.99%)
Feb 18, 2008 7.631 7.658 7.519 7.653 0 +0.00(+0.00%)
Feb 15, 2008 7.631 7.658 7.519 7.653 1,598,760 +0.01(+0.07%)
Feb 14, 2008 7.792 7.809 7.625 7.647 2,225,232 -0.23(-2.91%)
Feb 13, 2008 7.921 7.921 7.753 7.876 7,188,942 +0.17(+2.25%)
Feb 12, 2008 7.536 7.809 7.508 7.703 2,521,225 +0.31(+4.23%)
Feb 11, 2008 7.547 7.552 7.301 7.391 2,554,731 -0.21(-2.79%)
Feb 08, 2008 7.653 7.720 7.547 7.603 1,518,924 -0.23(-2.92%)
Feb 07, 2008 7.798 7.882 7.709 7.832 1,939,155 -0.07(-0.85%)
Feb 06, 2008 7.971 8.038 7.887 7.899 1,936,120 +0.01(+0.14%)
Feb 05, 2008 8.072 8.088 7.854 7.887 2,904,699 -0.42(-5.10%)
Feb 04, 2008 8.384 8.390 8.284 8.312 2,166,369 -0.22(-2.55%)
Feb 01, 2008 8.373 8.552 8.312 8.529 3,201,932 +0.23(+2.76%)
Jan 31, 2008 7.999 8.384 7.965 8.300 2,388,043 -0.17(-2.04%)
Jan 30, 2008 8.423 8.674 8.395 8.473 2,269,084 +0.05(+0.60%)
Jan 29, 2008 8.485 8.485 8.345 8.423 2,269,084 -0.02(-0.20%)
Jan 28, 2008 8.250 8.446 8.111 8.440 4,512,371 +0.30(+3.70%)
Jan 25, 2008 8.646 8.663 8.101 8.139 4,710,637 -0.62(-7.07%)
Jan 24, 2008 8.501 8.786 8.501 8.758 5,607,541 +0.60(+7.39%)
Jan 23, 2008 7.753 8.172 7.636 8.155 6,524,872 -0.15(-1.75%)
Jan 22, 2008 7.859 8.334 7.848 8.300 5,101,915 -0.24(-2.81%)
Jan 21, 2008 8.792 8.831 8.473 8.540 0 +0.00(+0.00%)
Jan 18, 2008 8.792 8.831 8.473 8.540 4,675,879 -0.31(-3.47%)
Jan 17, 2008 9.188 9.227 8.799 8.847 3,463,026 -0.27(-2.94%)
Jan 16, 2008 9.177 9.266 9.071 9.115 3,274,281 -0.18(-1.98%)
Jan 15, 2008 9.467 9.506 9.288 9.300 2,606,777 -0.32(-3.31%)
Jan 14, 2008 9.601 9.629 9.528 9.618 1,689,631 +0.23(+2.44%)
Jan 11, 2008 9.456 9.495 9.328 9.389 2,297,407 -0.03(-0.30%)
Jan 10, 2008 9.238 9.467 9.205 9.417 3,138,396 +0.04(+0.42%)
Jan 09, 2008 9.277 9.378 9.199 9.378 2,612,382 +0.20(+2.13%)
Jan 08, 2008 9.439 9.516 9.182 9.182 1,656,843 -0.38(-3.97%)
Jan 07, 2008 9.484 9.562 9.434 9.562 1,768,187 +0.04(+0.47%)
Jan 04, 2008 9.635 9.646 9.501 9.517 1,285,278 -0.21(-2.18%)
Jan 03, 2008 9.741 9.791 9.701 9.729 1,549,295 -0.05(-0.51%)
Jan 02, 2008 9.858 9.869 9.752 9.780 2,243,048 -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.