Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.115 4.133 4.081 4.124 1,624,467 -0.01(-0.21%)
May 27, 2021 4.098 4.133 4.071 4.133 2,291,228 +0.09(+2.16%)
May 26, 2021 4.019 4.054 3.993 4.045 993,047 +0.00(+0.00%)
May 25, 2021 4.124 4.141 4.036 4.045 3,533,196 -0.07(-1.70%)
May 24, 2021 4.098 4.115 4.080 4.115 1,019,826 -0.02(-0.42%)
May 21, 2021 4.106 4.133 4.071 4.133 1,398,978 +0.03(+0.64%)
May 20, 2021 4.115 4.133 4.071 4.106 1,923,514 -0.03(-0.84%)
May 19, 2021 4.133 4.172 4.071 4.141 2,838,643 -0.08(-1.86%)
May 18, 2021 4.255 4.272 4.220 4.220 1,508,666 -0.01(-0.21%)
May 17, 2021 4.220 4.251 4.198 4.229 2,794,905 -0.04(-1.02%)
May 14, 2021 4.246 4.290 4.237 4.272 1,453,421 +0.03(+0.82%)
May 13, 2021 4.211 4.255 4.176 4.237 3,425,675 -0.10(-2.22%)
May 12, 2021 4.342 4.438 4.316 4.334 5,064,554 +0.23(+5.53%)
May 11, 2021 4.098 4.148 4.080 4.106 2,621,203 -0.03(-0.84%)
May 10, 2021 4.176 4.211 4.133 4.141 2,139,142 -0.05(-1.25%)
May 07, 2021 4.115 4.211 4.111 4.194 2,296,801 +0.10(+2.35%)
May 06, 2021 4.071 4.098 4.028 4.098 2,101,241 +0.02(+0.43%)
May 05, 2021 4.054 4.106 4.019 4.080 2,373,975 +0.10(+2.41%)
May 04, 2021 4.028 4.050 3.958 3.984 2,080,213 -0.08(-1.94%)
May 03, 2021 4.071 4.089 4.045 4.063 1,288,772 +0.05(+1.31%)
Apr 30, 2021 4.054 4.063 4.004 4.010 1,784,603 -0.09(-2.13%)
Apr 29, 2021 4.106 4.115 4.054 4.098 1,576,835 +0.03(+0.86%)
Apr 28, 2021 4.036 4.063 4.028 4.063 1,089,130 +0.05(+1.31%)
Apr 27, 2021 3.993 4.019 3.975 4.010 1,245,700 +0.00(+0.00%)
Apr 26, 2021 4.010 4.054 3.993 4.010 2,224,054 +0.07(+1.77%)
Apr 23, 2021 3.879 3.958 3.862 3.940 1,937,746 +0.09(+2.27%)
Apr 22, 2021 3.888 3.901 3.836 3.853 2,231,144 -0.11(-2.86%)
Apr 21, 2021 3.888 3.967 3.870 3.967 1,706,198 +0.05(+1.34%)
Apr 20, 2021 3.993 3.993 3.897 3.914 3,354,529 -0.13(-3.24%)
Apr 19, 2021 4.054 4.076 4.036 4.045 2,909,794 +0.01(+0.22%)
Apr 16, 2021 4.010 4.045 4.002 4.036 869,296 +0.03(+0.65%)
Apr 15, 2021 4.036 4.036 3.984 4.010 1,468,772 -0.06(-1.50%)
Apr 14, 2021 4.036 4.098 4.036 4.071 1,784,972 +0.04(+1.08%)
Apr 13, 2021 4.054 4.054 4.015 4.028 1,634,094 -0.09(-2.12%)
Apr 12, 2021 4.124 4.141 4.089 4.115 1,160,521 +0.01(+0.21%)
Apr 09, 2021 4.124 4.133 4.089 4.106 1,134,720 -0.03(-0.63%)
Apr 08, 2021 4.133 4.141 4.089 4.133 1,281,261 -0.08(-1.87%)
Apr 07, 2021 4.229 4.246 4.176 4.211 1,283,804 +0.01(+0.21%)
Apr 06, 2021 4.246 4.268 4.185 4.202 1,695,564 -0.01(-0.21%)
Apr 05, 2021 4.220 4.246 4.194 4.211 1,058,586 +0.03(+0.84%)
Apr 01, 2021 4.159 4.185 4.124 4.176 1,430,818 +0.04(+1.06%)
Mar 31, 2021 4.176 4.184 4.111 4.133 2,577,598 -0.08(-1.87%)
Mar 30, 2021 4.168 4.237 4.168 4.211 2,163,499 +0.12(+2.99%)
Mar 29, 2021 4.115 4.154 4.080 4.089 3,178,011 -0.02(-0.43%)
Mar 26, 2021 4.124 4.165 4.063 4.106 2,154,183 -0.03(-0.63%)
Mar 25, 2021 3.993 4.141 3.975 4.133 4,807,412 +0.15(+3.73%)
Mar 24, 2021 3.940 4.036 3.940 3.984 3,233,015 +0.05(+1.33%)
Mar 23, 2021 3.993 4.015 3.926 3.932 2,856,336 -0.16(-3.85%)
Mar 22, 2021 4.150 4.150 4.085 4.089 1,942,620 -0.13(-3.11%)
Mar 19, 2021 4.246 4.272 4.159 4.220 5,390,780 -0.03(-0.62%)
Mar 18, 2021 4.246 4.342 4.233 4.246 3,356,381 -0.01(-0.21%)
Mar 17, 2021 4.211 4.264 4.194 4.255 3,050,801 +0.01(+0.21%)
Mar 16, 2021 4.290 4.299 4.202 4.246 2,258,428 -0.06(-1.42%)
Mar 15, 2021 4.290 4.307 4.237 4.307 2,171,723 -0.05(-1.20%)
Mar 12, 2021 4.334 4.375 4.334 4.360 1,914,511 +0.04(+1.01%)
Mar 11, 2021 4.307 4.342 4.272 4.316 2,296,716 -0.10(-2.37%)
Mar 10, 2021 4.403 4.438 4.368 4.421 3,169,792 +0.02(+0.40%)
Mar 09, 2021 4.368 4.465 4.342 4.403 4,688,615 +0.01(+0.20%)
Mar 08, 2021 4.351 4.447 4.342 4.395 4,752,189 +0.11(+2.65%)
Mar 05, 2021 4.316 4.316 4.185 4.281 4,190,132 -0.01(-0.20%)
Mar 04, 2021 4.325 4.351 4.211 4.290 4,414,272 -0.09(-2.00%)
Mar 03, 2021 4.334 4.403 4.325 4.377 3,053,347 +0.15(+3.51%)
Mar 02, 2021 4.237 4.272 4.220 4.229 2,351,960 -0.02(-0.41%)
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.