Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 +0.195 (+3.22%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.248 2.265 2.166 2.207 5,521,333 -0.09(-3.96%)
May 28, 2020 2.339 2.339 2.281 2.298 3,191,431 -0.02(-0.71%)
May 27, 2020 2.348 2.364 2.265 2.315 4,652,530 +0.12(+5.26%)
May 26, 2020 2.149 2.232 2.149 2.199 3,218,691 +0.17(+8.13%)
May 22, 2020 2.058 2.058 1.992 2.034 2,184,411 +0.02(+1.23%)
May 21, 2020 2.025 2.058 2.009 2.009 2,722,020 -0.07(-3.19%)
May 20, 2020 2.050 2.100 2.050 2.075 2,573,154 +0.06(+2.87%)
May 19, 2020 2.058 2.079 2.017 2.017 9,885,202 -0.02(-1.21%)
May 18, 2020 1.959 2.050 1.936 2.042 4,433,163 +0.20(+10.76%)
May 15, 2020 1.827 1.868 1.823 1.843 2,670,965 -0.02(-1.33%)
May 14, 2020 1.769 1.876 1.732 1.868 4,942,697 +0.02(+0.89%)
May 13, 2020 1.901 1.901 1.827 1.852 3,095,251 -0.13(-6.67%)
May 12, 2020 2.075 2.100 1.976 1.984 4,131,971 +0.03(+1.69%)
May 11, 2020 1.943 1.967 1.918 1.951 3,138,330 -0.01(-0.42%)
May 08, 2020 1.976 1.980 1.943 1.959 12,119,811 -0.01(-0.42%)
May 07, 2020 1.951 2.009 1.951 1.967 8,009,327 +0.05(+2.59%)
May 06, 2020 1.976 1.992 1.910 1.918 1,573,041 -0.03(-1.70%)
May 05, 2020 1.984 2.000 1.943 1.951 2,577,062 -0.07(-3.67%)
May 04, 2020 2.017 2.046 1.992 2.025 2,771,055 -0.06(-2.78%)
May 01, 2020 2.124 2.124 2.054 2.083 2,418,978 -0.07(-3.08%)
Apr 30, 2020 2.141 2.163 2.108 2.149 2,414,982 -0.09(-4.06%)
Apr 29, 2020 2.199 2.257 2.182 2.240 3,252,590 +0.14(+6.69%)
Apr 28, 2020 2.108 2.141 2.050 2.100 4,414,373 +0.08(+4.10%)
Apr 27, 2020 1.984 2.017 1.959 2.017 3,041,257 +0.07(+3.39%)
Apr 24, 2020 1.967 1.967 1.918 1.951 1,629,991 +0.01(+0.43%)
Apr 23, 2020 1.934 2.009 1.918 1.943 3,711,752 +0.02(+0.86%)
Apr 22, 2020 1.951 1.959 1.910 1.926 2,121,975 -0.02(-0.85%)
Apr 21, 2020 1.934 1.984 1.910 1.943 3,837,617 -0.03(-1.67%)
Apr 20, 2020 1.967 2.017 1.934 1.976 2,379,317 -0.05(-2.45%)
Apr 17, 2020 2.042 2.050 1.984 2.025 3,322,163 +0.04(+2.08%)
Apr 16, 2020 2.017 2.017 1.959 1.984 2,375,966 -0.02(-0.83%)
Apr 15, 2020 2.075 2.075 1.984 2.000 3,257,691 -0.21(-9.36%)
Apr 14, 2020 2.240 2.248 2.182 2.207 3,921,572 -0.01(-0.37%)
Apr 13, 2020 2.265 2.281 2.191 2.215 2,057,446 -0.07(-3.25%)
Apr 09, 2020 2.265 2.339 2.232 2.290 3,884,809 +0.12(+5.32%)
Apr 08, 2020 2.133 2.191 2.091 2.174 3,384,932 +0.05(+2.33%)
Apr 07, 2020 2.248 2.265 2.116 2.124 6,980,492 +0.07(+3.63%)
Apr 06, 2020 2.009 2.058 1.992 2.050 8,548,066 +0.18(+9.73%)
Apr 03, 2020 1.868 1.926 1.852 1.868 13,325,913 -0.02(-1.31%)
Apr 02, 2020 1.976 2.083 1.868 1.893 10,151,192 -0.06(-2.97%)
Apr 01, 2020 1.967 2.000 1.934 1.951 2,837,840 -0.11(-5.22%)
Mar 31, 2020 2.108 2.116 2.025 2.058 2,915,813 -0.11(-4.96%)
Mar 30, 2020 2.116 2.170 2.067 2.166 3,594,358 +0.00(+0.00%)
Mar 27, 2020 2.141 2.224 2.091 2.166 2,365,387 -0.03(-1.50%)
Mar 26, 2020 2.158 2.257 2.149 2.199 5,057,047 +0.00(+0.00%)
Mar 25, 2020 2.149 2.277 2.042 2.199 4,134,352 +0.07(+3.50%)
Mar 24, 2020 2.067 2.149 2.034 2.124 3,872,765 +0.24(+12.72%)
Mar 23, 2020 1.976 1.996 1.852 1.885 6,854,708 -0.08(-4.20%)
Mar 20, 2020 2.000 2.067 1.885 1.967 8,627,801 +0.21(+11.74%)
Mar 19, 2020 1.711 1.794 1.670 1.761 3,408,759 +0.13(+8.12%)
Mar 18, 2020 1.662 1.703 1.562 1.628 4,566,965 -0.15(-8.37%)
Mar 17, 2020 1.571 1.777 1.546 1.777 4,375,858 +0.22(+14.36%)
Mar 16, 2020 1.488 1.620 1.488 1.554 5,544,780 -0.32(-17.18%)
Mar 13, 2020 1.835 1.876 1.695 1.876 4,744,686 +0.14(+8.10%)
Mar 12, 2020 1.860 1.868 1.678 1.736 5,832,917 -0.36(-17.00%)
Mar 11, 2020 2.203 2.213 2.067 2.091 9,287,167 -0.16(-6.99%)
Mar 10, 2020 2.257 2.265 2.116 2.248 7,186,143 +0.08(+3.82%)
Mar 09, 2020 2.232 2.480 2.158 2.166 6,536,423 -0.38(-14.94%)
Mar 06, 2020 2.554 2.620 2.505 2.546 8,349,200 -0.09(-3.45%)
Mar 05, 2020 2.670 2.695 2.620 2.637 7,825,690 -0.21(-7.27%)
Mar 04, 2020 2.794 2.852 2.753 2.844 5,109,906 +0.09(+3.30%)
Mar 03, 2020 2.852 2.906 2.736 2.753 9,265,829 -0.09(-3.20%)
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.