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 30, 2009 4.165 4.217 4.068 4.148 1,788,564 +0.07(+1.69%)
Nov 27, 2009 4.022 4.165 4.022 4.080 909,425 -0.26(-6.07%)
Nov 25, 2009 4.291 4.343 4.246 4.343 972,834 +0.09(+2.16%)
Nov 24, 2009 4.286 4.315 4.240 4.251 1,215,408 +0.06(+1.37%)
Nov 23, 2009 4.240 4.299 4.183 4.194 1,265,762 +0.07(+1.67%)
Nov 20, 2009 4.108 4.148 4.080 4.125 828,938 -0.09(-2.17%)
Nov 19, 2009 4.274 4.280 4.154 4.217 966,537 -0.15(-3.54%)
Nov 18, 2009 4.355 4.389 4.320 4.372 869,834 -0.06(-1.29%)
Nov 17, 2009 4.406 4.446 4.349 4.429 1,271,077 +0.00(+0.00%)
Nov 16, 2009 4.418 4.469 4.377 4.429 2,579,038 +0.07(+1.71%)
Nov 13, 2009 4.309 4.372 4.263 4.355 1,202,577 +0.05(+1.20%)
Nov 12, 2009 4.475 4.486 4.269 4.303 1,804,762 -0.36(-7.63%)
Nov 11, 2009 4.681 4.698 4.612 4.658 1,008,656 +0.13(+2.91%)
Nov 10, 2009 4.475 4.544 4.469 4.526 900,056 -0.01(-0.25%)
Nov 09, 2009 4.458 4.555 4.440 4.538 1,442,927 +0.29(+6.88%)
Nov 06, 2009 4.165 4.257 4.154 4.246 1,118,859 +0.05(+1.23%)
Nov 05, 2009 4.263 4.303 4.188 4.194 1,204,950 -0.01(-0.27%)
Nov 04, 2009 4.280 4.320 4.194 4.206 2,361,287 +0.17(+4.11%)
Nov 03, 2009 3.925 4.039 3.908 4.039 2,681,604 -0.01(-0.28%)
Nov 02, 2009 4.005 4.148 3.931 4.051 3,393,589 +0.01(+0.28%)
Oct 30, 2009 4.234 4.263 4.022 4.039 2,144,219 -0.40(-8.91%)
Oct 29, 2009 4.400 4.481 4.366 4.435 1,926,151 +0.40(+9.94%)
Oct 28, 2009 4.206 4.280 4.022 4.034 2,261,406 -0.30(-7.00%)
Oct 27, 2009 4.458 4.492 4.309 4.337 2,166,842 -0.19(-4.18%)
Oct 26, 2009 4.715 4.784 4.492 4.526 3,052,857 -0.40(-8.03%)
Oct 23, 2009 4.922 4.933 4.882 4.922 1,217,618 -0.10(-2.05%)
Oct 22, 2009 4.922 5.036 4.870 5.025 1,948,990 +0.13(+2.57%)
Oct 21, 2009 4.950 5.076 4.899 4.899 2,409,735 -0.10(-2.06%)
Oct 20, 2009 4.968 5.013 4.956 5.002 979,002 -0.12(-2.35%)
Oct 19, 2009 5.071 5.135 5.031 5.122 1,057,901 +0.10(+2.05%)
Oct 16, 2009 5.036 5.065 4.968 5.019 1,320,811 -0.25(-4.78%)
Oct 15, 2009 5.220 5.323 5.214 5.271 1,238,979 -0.02(-0.33%)
Oct 14, 2009 5.294 5.294 5.220 5.288 1,220,993 +0.20(+3.94%)
Oct 13, 2009 5.139 5.162 5.031 5.088 998,235 +0.01(+0.23%)
Oct 12, 2009 5.128 5.139 5.036 5.076 968,188 +0.17(+3.50%)
Oct 09, 2009 4.870 4.910 4.859 4.905 671,633 +0.00(+0.00%)
Oct 08, 2009 4.916 4.950 4.859 4.905 1,382,293 +0.17(+3.63%)
Oct 07, 2009 4.767 4.807 4.698 4.733 730,633 -0.09(-1.90%)
Oct 06, 2009 4.750 4.876 4.738 4.824 1,595,368 +0.26(+5.65%)
Oct 05, 2009 4.458 4.595 4.423 4.567 1,518,697 +0.07(+1.53%)
Oct 02, 2009 4.343 4.641 4.314 4.498 1,236,345 -0.10(-2.24%)
Oct 01, 2009 4.824 4.830 4.589 4.601 1,033,372 -0.25(-5.08%)
Sep 30, 2009 4.870 4.905 4.767 4.847 1,409,862 +0.10(+2.17%)
Sep 29, 2009 4.761 4.807 4.721 4.744 1,060,875 -0.01(-0.12%)
Sep 28, 2009 4.652 4.761 4.647 4.750 596,970 +0.14(+3.11%)
Sep 25, 2009 4.641 4.687 4.549 4.607 1,084,223 -0.05(-0.99%)
Sep 24, 2009 4.859 4.887 4.595 4.652 1,958,509 -0.07(-1.46%)
Sep 23, 2009 4.847 4.900 4.721 4.721 951,422 -0.11(-2.25%)
Sep 22, 2009 4.847 4.859 4.802 4.830 658,561 +0.13(+2.68%)
Sep 21, 2009 4.670 4.756 4.652 4.704 1,200,887 -0.07(-1.56%)
Sep 18, 2009 4.767 4.790 4.698 4.779 1,083,309 +0.06(+1.34%)
Sep 17, 2009 4.693 4.796 4.670 4.715 984,973 +0.03(+0.61%)
Sep 16, 2009 4.715 4.767 4.647 4.687 1,788,000 +0.22(+5.01%)
Sep 15, 2009 4.418 4.481 4.360 4.463 897,012 +0.10(+2.37%)
Sep 14, 2009 4.228 4.360 4.228 4.360 675,586 +0.00(+0.00%)
Sep 11, 2009 4.418 4.429 4.320 4.360 691,741 -0.11(-2.44%)
Sep 10, 2009 4.383 4.481 4.344 4.469 775,987 +0.11(+2.50%)
Sep 09, 2009 4.303 4.383 4.280 4.360 917,028 +0.06(+1.33%)
Sep 08, 2009 4.303 4.311 4.234 4.303 956,163 +0.17(+4.02%)
Sep 04, 2009 4.074 4.160 4.039 4.137 921,640 +0.10(+2.56%)
Sep 03, 2009 4.080 4.102 3.965 4.034 1,352,017 +0.12(+3.07%)
Sep 02, 2009 3.885 3.982 3.856 3.913 1,621,155 -0.14(-3.39%)
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.