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 (%)
Apr 29, 2005 6.817 6.822 6.709 6.801 794,156 +0.09(+1.29%)
Apr 28, 2005 6.757 6.801 6.692 6.714 664,321 -0.11(-1.67%)
Apr 27, 2005 6.784 6.849 6.747 6.828 653,609 +0.04(+0.64%)
Apr 26, 2005 6.828 6.844 6.784 6.784 744,660 -0.07(-1.03%)
Apr 25, 2005 6.833 6.855 6.784 6.855 695,348 -0.15(-2.16%)
Apr 22, 2005 6.985 7.061 6.969 7.006 682,051 -0.03(-0.46%)
Apr 21, 2005 7.006 7.050 6.947 7.039 499,210 +0.09(+1.32%)
Apr 20, 2005 6.985 7.039 6.931 6.947 924,545 -0.17(-2.36%)
Apr 19, 2005 7.093 7.131 7.061 7.115 1,024,831 +0.04(+0.61%)
Apr 18, 2005 7.044 7.093 7.006 7.071 884,284 +0.03(+0.38%)
Apr 15, 2005 7.098 7.147 7.039 7.044 1,394,021 -0.09(-1.21%)
Apr 14, 2005 7.174 7.228 7.109 7.131 534,670 -0.01(-0.15%)
Apr 13, 2005 7.207 7.261 7.131 7.142 445,651 -0.12(-1.64%)
Apr 12, 2005 7.201 7.277 7.126 7.261 839,405 -0.01(-0.15%)
Apr 11, 2005 7.250 7.304 7.201 7.272 455,070 +0.09(+1.21%)
Apr 08, 2005 7.158 7.223 7.142 7.185 362,172 -0.05(-0.67%)
Apr 07, 2005 7.201 7.250 7.180 7.234 610,023 +0.03(+0.45%)
Apr 06, 2005 7.131 7.239 7.126 7.201 639,942 +0.01(+0.15%)
Apr 05, 2005 7.174 7.228 7.142 7.191 1,102,215 +0.00(+0.00%)
Apr 04, 2005 7.131 7.223 7.061 7.191 1,110,157 +0.03(+0.45%)
Apr 01, 2005 7.293 7.320 7.147 7.158 1,027,601 -0.13(-1.78%)
Mar 31, 2005 7.315 7.337 7.272 7.288 894,441 -0.04(-0.59%)
Mar 30, 2005 7.277 7.396 7.272 7.331 574,193 +0.06(+0.89%)
Mar 29, 2005 7.277 7.385 7.250 7.266 570,869 -0.05(-0.74%)
Mar 28, 2005 7.266 7.369 7.266 7.320 525,436 +0.01(+0.15%)
Mar 24, 2005 7.310 7.418 7.310 7.310 507,890 -0.05(-0.74%)
Mar 23, 2005 7.299 7.396 7.283 7.364 542,058 +0.04(+0.52%)
Mar 22, 2005 7.358 7.483 7.261 7.326 779,750 -0.10(-1.31%)
Mar 21, 2005 7.456 7.499 7.369 7.423 705,137 -0.13(-1.72%)
Mar 18, 2005 7.542 7.559 7.429 7.553 973,303 -0.05(-0.71%)
Mar 17, 2005 7.526 7.640 7.521 7.607 888,716 -0.09(-1.13%)
Mar 16, 2005 7.727 7.743 7.672 7.694 705,875 -0.14(-1.73%)
Mar 15, 2005 7.905 7.905 7.808 7.829 578,626 -0.01(-0.14%)
Mar 14, 2005 7.824 7.851 7.775 7.840 512,692 +0.02(+0.21%)
Mar 11, 2005 7.867 7.889 7.808 7.824 551,846 -0.06(-0.82%)
Mar 10, 2005 7.911 7.927 7.829 7.889 666,168 +0.05(+0.62%)
Mar 09, 2005 7.775 7.900 7.775 7.840 601,896 +0.03(+0.42%)
Mar 08, 2005 7.813 7.835 7.781 7.808 522,481 +0.06(+0.77%)
Mar 07, 2005 7.770 7.813 7.743 7.748 496,440 -0.02(-0.21%)
Mar 04, 2005 7.716 7.824 7.699 7.764 612,054 +0.12(+1.63%)
Mar 03, 2005 7.656 7.678 7.591 7.640 864,891 -0.12(-1.60%)
Mar 02, 2005 7.699 7.851 7.678 7.764 846,607 -0.04(-0.49%)
Mar 01, 2005 7.743 7.857 7.743 7.802 641,604 +0.02(+0.21%)
Feb 28, 2005 7.878 7.901 7.759 7.786 879,112 -0.08(-1.03%)
Feb 25, 2005 7.792 7.878 7.764 7.867 803,945 +0.12(+1.54%)
Feb 24, 2005 7.656 7.759 7.651 7.748 1,152,450 +0.19(+2.58%)
Feb 23, 2005 7.521 7.591 7.499 7.553 848,454 +0.09(+1.23%)
Feb 22, 2005 7.450 7.553 7.434 7.461 1,257,168 +0.21(+2.91%)
Feb 18, 2005 7.266 7.310 7.223 7.250 579,180 -0.05(-0.67%)
Feb 17, 2005 7.299 7.326 7.261 7.299 639,942 +0.05(+0.67%)
Feb 16, 2005 7.272 7.299 7.218 7.250 642,158 -0.08(-1.11%)
Feb 15, 2005 7.299 7.358 7.288 7.331 679,650 +0.04(+0.52%)
Feb 14, 2005 7.266 7.310 7.250 7.293 484,804 +0.08(+1.13%)
Feb 11, 2005 7.147 7.223 7.131 7.212 581,396 +0.05(+0.76%)
Feb 10, 2005 7.169 7.180 7.115 7.158 752,601 -0.04(-0.53%)
Feb 09, 2005 7.245 7.250 7.185 7.196 1,108,679 -0.16(-2.21%)
Feb 08, 2005 7.277 7.369 7.245 7.358 850,301 +0.02(+0.22%)
Feb 07, 2005 7.407 7.418 7.310 7.342 628,861 -0.08(-1.02%)
Feb 04, 2005 7.320 7.429 7.310 7.418 487,390 +0.00(+0.00%)
Feb 03, 2005 7.342 7.418 7.310 7.418 636,802 -0.05(-0.72%)
Feb 02, 2005 7.461 7.488 7.434 7.472 489,976 +0.04(+0.58%)
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.