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

Aegon N.V. ADR (NY: AEG )

6.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2024 5.594 5.613 5.453 5.462 2,949,267 -0.08(-1.37%)
Jan 30, 2024 5.538 5.566 5.528 5.538 3,079,840 -0.05(-0.85%)
Jan 29, 2024 5.632 5.642 5.566 5.585 2,470,112 -0.09(-1.66%)
Jan 26, 2024 5.661 5.689 5.651 5.679 3,179,805 +0.00(+0.00%)
Jan 25, 2024 5.717 5.727 5.642 5.679 1,483,640 -0.07(-1.15%)
Jan 24, 2024 5.755 5.783 5.746 5.746 1,423,011 +0.10(+1.84%)
Jan 23, 2024 5.661 5.670 5.613 5.642 1,483,398 -0.03(-0.50%)
Jan 22, 2024 5.651 5.698 5.651 5.670 2,361,992 +0.09(+1.52%)
Jan 19, 2024 5.519 5.594 5.505 5.585 2,916,045 +0.05(+0.85%)
Jan 18, 2024 5.528 5.557 5.490 5.538 1,967,731 +0.04(+0.69%)
Jan 17, 2024 5.472 5.517 5.462 5.500 1,912,266 +0.03(+0.52%)
Jan 16, 2024 5.472 5.500 5.443 5.472 1,768,001 +0.01(+0.17%)
Jan 12, 2024 5.462 5.490 5.434 5.462 1,943,744 +0.08(+1.40%)
Jan 11, 2024 5.415 5.434 5.349 5.387 1,204,125 -0.03(-0.52%)
Jan 10, 2024 5.396 5.424 5.382 5.415 893,240 +0.02(+0.35%)
Jan 09, 2024 5.434 5.434 5.387 5.396 1,198,261 -0.09(-1.55%)
Jan 08, 2024 5.453 5.481 5.443 5.481 1,254,702 +0.08(+1.40%)
Jan 05, 2024 5.377 5.443 5.368 5.405 1,166,709 +0.03(+0.53%)
Jan 04, 2024 5.396 5.434 5.372 5.377 1,003,902 +0.03(+0.53%)
Jan 03, 2024 5.358 5.387 5.330 5.349 1,706,687 -0.07(-1.22%)
Jan 02, 2024 5.453 5.472 5.405 5.415 3,683,833 -0.03(-0.52%)
Dec 29, 2023 5.481 5.481 5.443 5.443 578,722 -0.02(-0.35%)
Dec 28, 2023 5.462 5.500 5.453 5.462 626,124 -0.03(-0.52%)
Dec 27, 2023 5.443 5.509 5.443 5.490 950,752 +0.08(+1.40%)
Dec 26, 2023 5.387 5.431 5.377 5.415 576,654 +0.02(+0.35%)
Dec 22, 2023 5.415 5.443 5.387 5.396 797,741 +0.00(+0.00%)
Dec 21, 2023 5.415 5.415 5.363 5.396 770,113 +0.05(+0.88%)
Dec 20, 2023 5.424 5.443 5.349 5.349 809,624 -0.09(-1.57%)
Dec 19, 2023 5.396 5.443 5.396 5.434 884,872 +0.08(+1.41%)
Dec 18, 2023 5.387 5.387 5.339 5.358 893,246 -0.01(-0.18%)
Dec 15, 2023 5.405 5.415 5.368 5.368 939,751 -0.07(-1.22%)
Dec 14, 2023 5.424 5.462 5.415 5.434 1,821,476 -0.01(-0.17%)
Dec 13, 2023 5.368 5.462 5.352 5.443 1,087,848 +0.09(+1.59%)
Dec 12, 2023 5.320 5.377 5.311 5.358 1,003,692 +0.04(+0.71%)
Dec 11, 2023 5.292 5.339 5.273 5.320 1,097,539 +0.02(+0.36%)
Dec 08, 2023 5.264 5.311 5.254 5.301 1,203,136 +0.03(+0.54%)
Dec 07, 2023 5.245 5.283 5.245 5.273 892,601 +0.03(+0.54%)
Dec 06, 2023 5.273 5.292 5.207 5.245 1,470,028 +0.02(+0.36%)
Dec 05, 2023 5.207 5.245 5.207 5.226 1,310,789 +0.03(+0.55%)
Dec 04, 2023 5.198 5.221 5.183 5.198 778,452 -0.01(-0.18%)
Dec 01, 2023 5.160 5.216 5.150 5.207 1,161,372 +0.02(+0.36%)
Nov 30, 2023 5.160 5.198 5.141 5.188 2,466,425 -0.02(-0.36%)
Nov 29, 2023 5.065 5.216 5.065 5.207 4,329,228 +0.12(+2.42%)
Nov 28, 2023 5.075 5.103 5.065 5.084 1,074,438 +0.01(+0.19%)
Nov 27, 2023 5.084 5.084 5.056 5.075 768,192 -0.01(-0.19%)
Nov 24, 2023 5.065 5.094 5.056 5.084 980,701 +0.04(+0.75%)
Nov 22, 2023 5.027 5.046 5.009 5.046 788,586 -0.01(-0.19%)
Nov 21, 2023 5.056 5.070 5.042 5.056 1,181,099 -0.04(-0.74%)
Nov 20, 2023 5.056 5.103 5.042 5.094 1,401,246 +0.01(+0.19%)
Nov 17, 2023 5.084 5.098 5.046 5.084 5,259,197 +0.01(+0.19%)
Nov 16, 2023 5.046 5.094 5.046 5.075 2,386,430 +0.21(+4.27%)
Nov 15, 2023 4.923 4.952 4.867 4.867 2,789,188 -0.06(-1.15%)
Nov 14, 2023 4.886 4.942 4.886 4.923 2,847,136 +0.13(+2.76%)
Nov 13, 2023 4.791 4.810 4.782 4.791 1,906,857 +0.05(+1.00%)
Nov 10, 2023 4.687 4.744 4.668 4.744 1,209,467 +0.08(+1.62%)
Nov 09, 2023 4.734 4.753 4.659 4.668 1,145,668 -0.03(-0.60%)
Nov 08, 2023 4.697 4.716 4.678 4.697 2,173,930 -0.02(-0.40%)
Nov 07, 2023 4.697 4.734 4.692 4.716 718,889 -0.06(-1.19%)
Nov 06, 2023 4.838 4.838 4.763 4.772 1,004,386 -0.01(-0.20%)
Nov 03, 2023 4.763 4.791 4.725 4.782 1,638,220 +0.09(+2.02%)
Nov 02, 2023 4.687 4.706 4.659 4.687 1,292,372 +0.10(+2.27%)
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.