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, 2023 5.460 5.500 5.440 5.490 2,330,794 -0.02(-0.36%)
Nov 29, 2023 5.360 5.520 5.360 5.510 4,091,159 +0.13(+2.42%)
Nov 28, 2023 5.370 5.400 5.360 5.380 1,015,354 +0.01(+0.19%)
Nov 27, 2023 5.380 5.380 5.350 5.370 725,949 -0.01(-0.19%)
Nov 24, 2023 5.360 5.390 5.350 5.380 926,772 +0.04(+0.75%)
Nov 22, 2023 5.320 5.340 5.300 5.340 745,221 -0.01(-0.19%)
Nov 21, 2023 5.350 5.365 5.335 5.350 1,116,149 -0.04(-0.74%)
Nov 20, 2023 5.350 5.400 5.335 5.390 1,324,190 +0.01(+0.19%)
Nov 17, 2023 5.380 5.395 5.340 5.380 4,969,988 +0.01(+0.19%)
Nov 16, 2023 5.340 5.390 5.340 5.370 2,255,198 +0.22(+4.27%)
Nov 15, 2023 5.210 5.240 5.150 5.150 2,635,808 -0.06(-1.15%)
Nov 14, 2023 5.170 5.230 5.170 5.210 2,690,569 +0.14(+2.76%)
Nov 13, 2023 5.070 5.090 5.060 5.070 1,801,997 +0.05(+1.00%)
Nov 10, 2023 4.960 5.020 4.940 5.020 1,142,957 +0.08(+1.62%)
Nov 09, 2023 5.010 5.030 4.930 4.940 1,082,667 -0.03(-0.60%)
Nov 08, 2023 4.970 4.990 4.950 4.970 2,054,383 -0.02(-0.40%)
Nov 07, 2023 4.970 5.010 4.965 4.990 679,357 -0.06(-1.19%)
Nov 06, 2023 5.120 5.120 5.040 5.050 949,154 -0.01(-0.20%)
Nov 03, 2023 5.040 5.070 5.000 5.060 1,548,133 +0.10(+2.02%)
Nov 02, 2023 4.960 4.980 4.930 4.960 1,221,303 +0.11(+2.27%)
Nov 01, 2023 4.830 4.870 4.790 4.850 1,364,404 +0.02(+0.41%)
Oct 31, 2023 4.850 4.855 4.795 4.830 1,284,995 -0.02(-0.41%)
Oct 30, 2023 4.820 4.850 4.800 4.850 1,733,994 +0.14(+2.97%)
Oct 27, 2023 4.800 4.800 4.690 4.710 1,597,726 -0.03(-0.63%)
Oct 26, 2023 4.750 4.780 4.735 4.740 1,089,700 +0.06(+1.28%)
Oct 25, 2023 4.710 4.750 4.680 4.680 2,419,589 -0.01(-0.21%)
Oct 24, 2023 4.680 4.720 4.670 4.690 1,460,473 +0.03(+0.64%)
Oct 23, 2023 4.640 4.700 4.630 4.660 2,726,865 +0.01(+0.22%)
Oct 20, 2023 4.700 4.720 4.640 4.650 2,353,089 -0.11(-2.31%)
Oct 19, 2023 4.780 4.830 4.740 4.760 1,915,546 -0.01(-0.21%)
Oct 18, 2023 4.830 4.840 4.750 4.770 1,223,522 -0.09(-1.85%)
Oct 17, 2023 4.830 4.900 4.830 4.860 722,294 +0.03(+0.62%)
Oct 16, 2023 4.800 4.845 4.790 4.830 1,096,055 +0.11(+2.33%)
Oct 13, 2023 4.770 4.795 4.720 4.720 1,050,287 -0.09(-1.87%)
Oct 12, 2023 4.850 4.850 4.785 4.810 858,947 -0.10(-2.04%)
Oct 11, 2023 4.900 4.940 4.880 4.910 966,172 +0.04(+0.82%)
Oct 10, 2023 4.890 4.900 4.865 4.870 789,542 +0.07(+1.46%)
Oct 09, 2023 4.770 4.810 4.755 4.800 1,134,721 -0.06(-1.23%)
Oct 06, 2023 4.780 4.880 4.755 4.860 1,673,170 +0.10(+2.10%)
Oct 05, 2023 4.720 4.770 4.720 4.760 949,702 +0.06(+1.28%)
Oct 04, 2023 4.690 4.700 4.630 4.700 1,317,619 +0.01(+0.21%)
Oct 03, 2023 4.760 4.760 4.680 4.690 1,117,575 -0.05(-1.05%)
Oct 02, 2023 4.810 4.820 4.730 4.740 925,406 -0.06(-1.25%)
Sep 29, 2023 4.840 4.850 4.780 4.800 2,226,260 +0.06(+1.27%)
Sep 28, 2023 4.690 4.770 4.690 4.740 2,075,363 +0.08(+1.72%)
Sep 27, 2023 4.710 4.715 4.625 4.660 2,549,221 -0.20(-4.12%)
Sep 26, 2023 4.910 4.930 4.850 4.860 1,682,689 -0.04(-0.82%)
Sep 25, 2023 4.920 4.920 4.900 4.900 1,019,100 -0.04(-0.81%)
Sep 22, 2023 4.980 5.000 4.940 4.940 1,119,701 -0.07(-1.40%)
Sep 21, 2023 5.030 5.050 5.000 5.010 1,054,062 -0.05(-0.99%)
Sep 20, 2023 5.100 5.130 5.050 5.060 849,767 -0.01(-0.20%)
Sep 19, 2023 5.050 5.080 5.040 5.070 951,440 +0.07(+1.40%)
Sep 18, 2023 5.020 5.040 4.990 5.000 806,896 -0.04(-0.79%)
Sep 15, 2023 5.040 5.060 5.030 5.040 1,081,442 -0.02(-0.40%)
Sep 14, 2023 5.040 5.070 5.040 5.060 861,490 +0.09(+1.81%)
Sep 13, 2023 4.970 5.010 4.960 4.970 786,651 +0.01(+0.20%)
Sep 12, 2023 4.930 4.980 4.930 4.960 748,860 +0.01(+0.20%)
Sep 11, 2023 4.960 4.990 4.940 4.950 778,313 +0.09(+1.85%)
Sep 08, 2023 4.840 4.880 4.830 4.860 705,870 +0.02(+0.41%)
Sep 07, 2023 4.880 4.905 4.840 4.840 885,202 -0.09(-1.83%)
Sep 06, 2023 4.940 4.970 4.920 4.930 1,317,058 -0.01(-0.20%)
Sep 05, 2023 5.020 5.020 4.930 4.940 1,181,695 -0.13(-2.56%)
Sep 01, 2023 5.120 5.135 5.055 5.070 1,278,261 -0.01(-0.20%)
Aug 31, 2023 5.150 5.160 5.060 5.080 1,473,918 -0.06(-1.17%)
Aug 30, 2023 5.140 5.190 5.125 5.140 1,114,255 +0.02(+0.39%)
Aug 29, 2023 5.090 5.130 5.080 5.120 1,564,493 +0.10(+2.02%)
Aug 28, 2023 4.990 5.038 4.990 5.019 2,435,457 +0.06(+1.17%)
Aug 25, 2023 4.980 4.999 4.926 4.960 1,378,458 +0.04(+0.79%)
Aug 24, 2023 4.941 4.990 4.922 4.922 2,052,684 -0.05(-0.98%)
Aug 23, 2023 4.951 4.990 4.941 4.970 1,102,950 +0.01(+0.20%)
Aug 22, 2023 5.028 5.028 4.951 4.960 1,191,067 -0.09(-1.73%)
Aug 21, 2023 5.048 5.067 4.999 5.048 1,378,020 +0.11(+2.16%)
Aug 18, 2023 4.873 4.941 4.873 4.941 2,122,873 +0.03(+0.59%)
Aug 17, 2023 5.028 5.038 4.902 4.912 2,973,572 -0.29(-5.60%)
Aug 16, 2023 5.223 5.252 5.193 5.203 1,698,878 -0.01(-0.19%)
Aug 15, 2023 5.232 5.232 5.189 5.213 3,123,053 -0.11(-2.01%)
Aug 14, 2023 5.310 5.329 5.281 5.320 1,114,881 +0.01(+0.18%)
Aug 11, 2023 5.281 5.320 5.271 5.310 989,866 +0.00(+0.00%)
Aug 10, 2023 5.320 5.368 5.300 5.310 1,433,685 +0.02(+0.37%)
Aug 09, 2023 5.291 5.329 5.271 5.291 1,441,688 +0.03(+0.55%)
Aug 08, 2023 5.193 5.281 5.169 5.261 1,956,955 -0.05(-0.91%)
Aug 07, 2023 5.291 5.320 5.286 5.310 835,500 +0.10(+1.86%)
Aug 04, 2023 5.223 5.281 5.213 5.213 1,085,741 +0.05(+0.94%)
Aug 03, 2023 5.125 5.184 5.111 5.164 1,498,320 +0.09(+1.72%)
Aug 02, 2023 5.125 5.135 5.077 5.077 816,638 -0.11(-2.06%)
Aug 01, 2023 5.223 5.237 5.184 5.184 677,692 -0.05(-0.93%)
Jul 31, 2023 5.242 5.300 5.232 5.232 1,088,520 +0.00(+0.00%)
Jul 28, 2023 5.252 5.266 5.203 5.232 1,344,962 +0.05(+0.94%)
Jul 27, 2023 5.223 5.252 5.179 5.184 1,210,444 -0.06(-1.11%)
Jul 26, 2023 5.184 5.257 5.179 5.242 1,406,216 +0.04(+0.75%)
Jul 25, 2023 5.213 5.237 5.198 5.203 1,520,383 +0.04(+0.75%)
Jul 24, 2023 5.116 5.174 5.116 5.164 1,050,783 +0.09(+1.72%)
Jul 21, 2023 5.116 5.130 5.077 5.077 700,629 -0.01(-0.19%)
Jul 20, 2023 5.096 5.145 5.087 5.087 968,023 +0.04(+0.77%)
Jul 19, 2023 5.087 5.106 5.038 5.048 1,730,704 -0.05(-0.95%)
Jul 18, 2023 5.028 5.116 5.028 5.096 3,655,056 +0.01(+0.19%)
Jul 17, 2023 5.077 5.096 5.062 5.087 1,043,919 +0.00(+0.00%)
Jul 14, 2023 5.155 5.155 5.077 5.087 1,365,906 -0.08(-1.50%)
Jul 13, 2023 5.135 5.179 5.135 5.164 912,752 +0.04(+0.76%)
Jul 12, 2023 5.135 5.155 5.116 5.125 1,030,989 +0.06(+1.15%)
Jul 11, 2023 5.028 5.077 5.024 5.067 1,106,461 +0.06(+1.16%)
Jul 10, 2023 4.990 5.038 4.985 5.009 1,026,619 +0.04(+0.78%)
Jul 07, 2023 4.931 4.999 4.922 4.970 1,603,786 +0.06(+1.19%)
Jul 06, 2023 4.922 4.922 4.854 4.912 1,423,879 -0.01(-0.20%)
Jul 05, 2023 4.951 4.970 4.922 4.922 1,430,702 -0.04(-0.78%)
Jul 03, 2023 4.951 4.970 4.936 4.960 673,634 +0.04(+0.79%)
Jun 30, 2023 4.883 4.931 4.873 4.922 2,215,155 +0.10(+2.01%)
Jun 29, 2023 4.815 4.854 4.805 4.825 1,363,138 +0.05(+1.02%)
Jun 28, 2023 4.805 4.815 4.776 4.776 1,278,642 -0.07(-1.40%)
Jun 27, 2023 4.776 4.854 4.766 4.844 2,007,469 +0.11(+2.25%)
Jun 26, 2023 4.669 4.757 4.669 4.737 1,279,357 +0.02(+0.41%)
Jun 23, 2023 4.698 4.737 4.679 4.718 1,009,882 +0.07(+1.46%)
Jun 22, 2023 4.679 4.689 4.630 4.650 1,400,335 +0.01(+0.21%)
Jun 21, 2023 4.640 4.679 4.630 4.640 1,583,481 +0.02(+0.42%)
Jun 20, 2023 4.640 4.650 4.592 4.621 2,814,686 -0.03(-0.63%)
Jun 16, 2023 4.708 4.716 4.650 4.650 1,402,721 -0.12(-2.44%)
Jun 15, 2023 4.718 4.776 4.708 4.766 1,549,610 +0.61(+14.68%)
May 08, 2023 4.185 4.199 4.137 4.156 2,921,845 +0.01(+0.23%)
May 05, 2023 4.119 4.175 4.119 4.147 2,232,679 +0.10(+2.56%)
May 04, 2023 4.081 4.100 3.980 4.043 3,214,322 -0.13(-3.16%)
May 03, 2023 4.185 4.232 4.166 4.175 1,595,933 +0.04(+0.91%)
May 02, 2023 4.203 4.218 4.109 4.137 1,880,152 -0.09(-2.23%)
May 01, 2023 4.213 4.283 4.213 4.232 851,385 -0.04(-0.88%)
Apr 28, 2023 4.213 4.269 4.194 4.269 1,128,947 +0.03(+0.67%)
Apr 27, 2023 4.156 4.241 4.156 4.241 1,155,621 +0.10(+2.51%)
Apr 26, 2023 4.166 4.194 4.119 4.137 1,483,400 +0.01(+0.23%)
Apr 25, 2023 4.185 4.199 4.100 4.128 1,662,271 -0.10(-2.45%)
Apr 24, 2023 4.213 4.241 4.213 4.232 887,320 +0.05(+1.13%)
Apr 21, 2023 4.175 4.194 4.147 4.185 1,211,972 -0.04(-0.89%)
Apr 20, 2023 4.213 4.227 4.194 4.222 1,034,296 -0.07(-1.54%)
Apr 19, 2023 4.241 4.288 4.241 4.288 1,566,200 +0.05(+1.11%)
Apr 18, 2023 4.250 4.260 4.222 4.241 1,104,386 +0.04(+0.90%)
Apr 17, 2023 4.185 4.213 4.147 4.203 1,603,700 -0.07(-1.55%)
Apr 14, 2023 4.298 4.307 4.241 4.269 1,407,017 +0.05(+1.12%)
Apr 13, 2023 4.241 4.246 4.222 4.222 1,542,965 +0.02(+0.45%)
Apr 12, 2023 4.260 4.269 4.194 4.203 2,930,960 +0.01(+0.22%)
Apr 11, 2023 4.213 4.232 4.175 4.194 3,007,935 +0.04(+0.91%)
Apr 10, 2023 4.137 4.166 4.100 4.156 1,200,822 +0.01(+0.23%)
Apr 06, 2023 4.119 4.166 4.109 4.147 1,404,718 +0.08(+1.85%)
Apr 05, 2023 4.062 4.090 4.048 4.071 1,711,243 -0.04(-0.92%)
Apr 04, 2023 4.194 4.198 4.086 4.109 3,388,748 +0.03(+0.69%)
Apr 03, 2023 4.090 4.128 4.071 4.081 2,711,968 +0.03(+0.70%)
Mar 31, 2023 4.024 4.053 4.015 4.053 1,114,553 +0.00(+0.00%)
Mar 30, 2023 4.081 4.097 4.043 4.053 1,234,407 +0.06(+1.41%)
Mar 29, 2023 3.958 4.015 3.949 3.996 2,667,612 +0.08(+2.17%)
Mar 28, 2023 3.855 3.930 3.836 3.911 1,726,814 -0.02(-0.48%)
Mar 27, 2023 3.911 3.954 3.874 3.930 1,987,094 +0.05(+1.21%)
Mar 24, 2023 3.845 3.883 3.793 3.883 3,144,663 -0.04(-0.96%)
Mar 23, 2023 4.034 4.048 3.902 3.921 3,211,170 -0.07(-1.65%)
Mar 22, 2023 4.090 4.104 3.987 3.987 2,936,564 -0.17(-4.08%)
Mar 21, 2023 4.175 4.203 4.142 4.156 2,932,832 +0.16(+4.01%)
Mar 20, 2023 3.939 4.067 3.930 3.996 6,421,497 +0.13(+3.41%)
Mar 17, 2023 3.958 3.958 3.855 3.864 4,953,367 -0.22(-5.31%)
Mar 16, 2023 3.836 4.081 3.789 4.081 5,993,617 +0.06(+1.41%)
Mar 15, 2023 3.939 4.024 3.912 4.024 6,029,847 -0.28(-6.56%)
Mar 14, 2023 4.401 4.401 4.279 4.307 3,967,879 -0.04(-0.87%)
Mar 13, 2023 4.364 4.429 4.316 4.345 6,490,963 -0.20(-4.36%)
Mar 10, 2023 4.646 4.656 4.524 4.543 3,544,941 -0.21(-4.37%)
Mar 09, 2023 4.882 4.891 4.741 4.750 2,710,793 -0.15(-3.08%)
Mar 08, 2023 4.891 4.948 4.891 4.901 2,326,586 +0.11(+2.36%)
Mar 07, 2023 4.910 4.910 4.771 4.788 1,849,861 -0.12(-2.50%)
Mar 06, 2023 4.910 4.939 4.901 4.910 1,336,336 +0.00(+0.00%)
Mar 03, 2023 4.844 4.910 4.830 4.910 1,056,436 +0.07(+1.36%)
Mar 02, 2023 4.816 4.844 4.791 4.844 1,466,418 -0.05(-0.96%)
Mar 01, 2023 4.910 4.939 4.891 4.891 2,201,510 +0.02(+0.39%)
Feb 28, 2023 4.929 4.929 4.873 4.873 1,111,246 +0.02(+0.39%)
Feb 27, 2023 4.825 4.873 4.816 4.854 2,046,162 +0.08(+1.58%)
Feb 24, 2023 4.741 4.797 4.731 4.778 2,641,897 -0.06(-1.17%)
Feb 23, 2023 4.854 4.877 4.807 4.835 1,586,971 -0.02(-0.39%)
Feb 22, 2023 4.882 4.901 4.844 4.854 1,822,424 -0.11(-2.28%)
Feb 21, 2023 5.042 5.042 4.957 4.967 1,745,459 -0.23(-4.36%)
Feb 17, 2023 5.174 5.208 5.165 5.193 1,384,042 -0.02(-0.36%)
Feb 16, 2023 5.165 5.259 5.146 5.212 2,411,177 +0.01(+0.18%)
Feb 15, 2023 5.165 5.212 5.160 5.202 1,200,612 +0.00(+0.00%)
Feb 14, 2023 5.202 5.245 5.179 5.202 1,828,495 -0.07(-1.25%)
Feb 13, 2023 5.202 5.268 5.188 5.268 2,262,199 +0.05(+0.90%)
Feb 10, 2023 5.202 5.231 5.165 5.221 2,716,279 +0.02(+0.36%)
Feb 09, 2023 5.306 5.358 5.184 5.202 8,861,589 +0.18(+3.56%)
Feb 08, 2023 5.004 5.041 4.995 5.023 2,627,693 +0.05(+0.95%)
Feb 07, 2023 4.901 4.976 4.896 4.976 2,920,690 +0.01(+0.19%)
Feb 06, 2023 4.967 4.981 4.910 4.967 2,002,832 -0.11(-2.23%)
Feb 03, 2023 5.108 5.136 5.070 5.080 1,126,762 -0.06(-1.10%)
Feb 02, 2023 5.174 5.184 5.118 5.136 2,864,426 -0.03(-0.55%)
Feb 01, 2023 5.108 5.184 5.070 5.165 1,473,655 +0.00(+0.00%)
Jan 31, 2023 5.118 5.174 5.085 5.165 1,599,826 +0.05(+0.92%)
Jan 30, 2023 5.146 5.174 5.108 5.118 1,471,459 -0.07(-1.27%)
Jan 27, 2023 5.165 5.217 5.136 5.184 3,433,913 +0.01(+0.18%)
Jan 26, 2023 5.146 5.174 5.118 5.174 1,884,308 +0.01(+0.18%)
Jan 25, 2023 5.089 5.165 5.072 5.165 2,237,737 +0.05(+0.92%)
Jan 24, 2023 5.089 5.136 5.070 5.118 2,839,751 +0.06(+1.12%)
Jan 23, 2023 5.089 5.099 5.042 5.061 2,534,731 -0.03(-0.56%)
Jan 20, 2023 5.033 5.089 5.019 5.089 933,014 +0.10(+2.08%)
Jan 19, 2023 5.014 5.014 4.957 4.986 780,904 -0.05(-0.94%)
Jan 18, 2023 5.127 5.146 5.033 5.033 1,049,445 -0.06(-1.11%)
Jan 17, 2023 5.155 5.160 5.080 5.089 984,322 -0.12(-2.35%)
Jan 13, 2023 5.174 5.221 5.146 5.212 1,242,361 +0.02(+0.36%)
Jan 12, 2023 5.165 5.217 5.146 5.193 3,679,090 +0.25(+4.95%)
Jan 11, 2023 4.939 4.948 4.906 4.948 897,990 -0.04(-0.76%)
Jan 10, 2023 4.939 4.995 4.929 4.986 1,075,246 +0.09(+1.93%)
Jan 09, 2023 4.920 4.957 4.891 4.891 885,768 +0.00(+0.00%)
Jan 06, 2023 4.778 4.901 4.778 4.891 1,043,329 +0.16(+3.39%)
Jan 05, 2023 4.759 4.778 4.712 4.731 926,840 -0.11(-2.33%)
Jan 04, 2023 4.844 4.873 4.816 4.844 1,365,256 +0.08(+1.78%)
Jan 03, 2023 4.788 4.816 4.741 4.759 1,864,797 +0.01(+0.20%)
Dec 30, 2022 4.759 4.778 4.717 4.750 1,302,373 -0.05(-0.98%)
Dec 29, 2022 4.769 4.825 4.769 4.797 1,105,440 +0.05(+0.99%)
Dec 28, 2022 4.844 4.844 4.741 4.750 1,393,224 -0.09(-1.95%)
Dec 27, 2022 4.854 4.873 4.825 4.844 1,651,229 +0.00(+0.00%)
Dec 23, 2022 4.835 4.863 4.816 4.844 1,496,938 +0.06(+1.18%)
Dec 22, 2022 4.807 4.825 4.726 4.788 1,632,158 +0.01(+0.20%)
Dec 21, 2022 4.778 4.816 4.769 4.778 1,971,418 +0.08(+1.81%)
Dec 20, 2022 4.646 4.736 4.637 4.693 1,695,339 +0.08(+1.63%)
Dec 19, 2022 4.609 4.731 4.580 4.618 2,661,270 +0.11(+2.51%)
Dec 16, 2022 4.505 4.533 4.486 4.505 1,764,230 -0.06(-1.24%)
Dec 15, 2022 4.609 4.627 4.543 4.562 2,286,462 -0.08(-1.83%)
Dec 14, 2022 4.684 4.703 4.627 4.646 2,193,359 -0.04(-0.80%)
Dec 13, 2022 4.722 4.741 4.646 4.684 1,786,765 +0.07(+1.43%)
Dec 12, 2022 4.599 4.618 4.576 4.618 1,549,951 -0.02(-0.41%)
Dec 09, 2022 4.580 4.646 4.580 4.637 3,647,118 +0.13(+2.93%)
Dec 08, 2022 4.562 4.562 4.496 4.505 1,001,499 -0.06(-1.24%)
Dec 07, 2022 4.543 4.595 4.533 4.562 1,107,292 -0.01(-0.21%)
Dec 06, 2022 4.599 4.627 4.538 4.571 1,311,613 -0.01(-0.21%)
Dec 05, 2022 4.646 4.675 4.562 4.580 1,511,335 -0.08(-1.62%)
Dec 02, 2022 4.599 4.665 4.599 4.656 3,316,069 +0.01(+0.20%)
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.