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 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 4.847 4.847 4.744 4.776 2,000,413 +0.05(+0.95%)
Jun 29, 2015 4.808 4.831 4.724 4.731 1,741,166 -0.19(-3.93%)
Jun 26, 2015 4.957 4.976 4.912 4.925 1,072,620 +0.03(+0.66%)
Jun 25, 2015 4.931 4.937 4.892 4.892 1,145,678 +0.01(+0.13%)
Jun 24, 2015 4.905 4.929 4.886 4.886 972,754 -0.03(-0.53%)
Jun 23, 2015 4.918 4.937 4.892 4.912 1,082,107 -0.01(-0.26%)
Jun 22, 2015 4.886 4.966 4.886 4.925 1,657,822 +0.15(+3.11%)
Jun 19, 2015 4.802 4.808 4.770 4.776 837,176 -0.03(-0.67%)
Jun 18, 2015 4.795 4.879 4.783 4.808 1,442,117 +0.07(+1.50%)
Jun 17, 2015 4.757 4.779 4.718 4.737 1,637,134 -0.01(-0.14%)
Jun 16, 2015 4.731 4.770 4.718 4.744 961,875 +0.03(+0.55%)
Jun 15, 2015 4.679 4.737 4.673 4.718 1,982,451 -0.05(-1.08%)
Jun 12, 2015 4.731 4.770 4.686 4.770 1,975,581 -0.08(-1.73%)
Jun 11, 2015 4.854 4.870 4.798 4.854 2,626,215 -0.07(-1.44%)
Jun 10, 2015 4.860 4.944 4.854 4.925 1,240,994 +0.14(+2.83%)
Jun 09, 2015 4.783 4.808 4.750 4.789 1,110,403 -0.05(-0.93%)
Jun 08, 2015 4.834 4.854 4.808 4.834 1,328,331 -0.07(-1.45%)
Jun 05, 2015 4.866 4.944 4.841 4.905 1,070,300 -0.03(-0.65%)
Jun 04, 2015 4.944 5.008 4.925 4.937 963,929 -0.07(-1.42%)
Jun 03, 2015 4.957 5.034 4.950 5.008 660,772 +0.06(+1.31%)
Jun 02, 2015 4.918 4.970 4.915 4.944 942,191 +0.08(+1.73%)
Jun 01, 2015 4.866 4.876 4.821 4.860 1,662,959 -0.09(-1.83%)
May 29, 2015 4.970 4.976 4.905 4.950 1,082,197 -0.05(-1.03%)
May 28, 2015 4.976 5.008 4.937 5.002 3,404,423 -0.08(-1.65%)
May 27, 2015 4.996 5.112 4.996 5.086 1,362,110 +0.07(+1.42%)
May 26, 2015 5.060 5.067 4.989 5.015 2,066,132 -0.11(-2.14%)
May 22, 2015 5.170 5.125 5.125 5.125 1,243,534 -0.07(-1.37%)
May 21, 2015 5.112 5.221 5.105 5.196 2,621,288 +0.05(+0.92%)
May 20, 2015 5.129 5.161 5.116 5.148 812,805 +0.00(+0.00%)
May 19, 2015 5.129 5.167 5.097 5.148 989,122 +0.05(+1.00%)
May 18, 2015 5.097 5.120 5.059 5.097 807,288 -0.08(-1.47%)
May 15, 2015 5.148 5.180 5.141 5.174 1,231,478 +0.06(+1.12%)
May 14, 2015 5.097 5.129 5.091 5.116 1,153,390 +0.12(+2.41%)
May 13, 2015 5.002 5.028 4.983 4.996 1,676,407 -0.08(-1.62%)
May 12, 2015 5.104 5.129 5.078 5.078 1,499,297 -0.06(-1.23%)
May 11, 2015 5.091 5.161 5.091 5.142 2,609,842 +0.11(+2.14%)
May 08, 2015 5.040 5.047 4.958 5.034 3,325,779 -0.01(-0.13%)
May 07, 2015 5.066 5.078 5.028 5.040 2,434,276 +0.05(+1.02%)
May 06, 2015 4.983 5.040 4.964 4.989 1,704,240 +0.11(+2.34%)
May 05, 2015 4.939 4.939 4.862 4.875 2,092,627 -0.17(-3.27%)
May 04, 2015 5.053 5.072 5.034 5.040 998,603 +0.00(+0.00%)
May 01, 2015 5.015 5.047 4.996 5.040 1,289,119 +0.04(+0.76%)
Apr 30, 2015 5.008 5.047 4.983 5.002 2,125,695 +0.08(+1.55%)
Apr 29, 2015 4.920 4.964 4.901 4.926 1,726,074 -0.03(-0.51%)
Apr 28, 2015 4.932 4.958 4.904 4.951 1,979,547 -0.02(-0.38%)
Apr 27, 2015 4.964 5.008 4.961 4.970 1,674,005 +0.06(+1.29%)
Apr 24, 2015 4.901 4.913 4.850 4.907 1,469,539 -0.04(-0.77%)
Apr 23, 2015 4.888 4.964 4.882 4.945 912,127 +0.02(+0.39%)
Apr 22, 2015 4.926 4.939 4.869 4.926 1,306,908 +0.01(+0.13%)
Apr 21, 2015 4.970 4.977 4.901 4.920 1,586,281 -0.04(-0.90%)
Apr 20, 2015 4.926 4.996 4.920 4.964 1,750,098 -0.06(-1.14%)
Apr 17, 2015 5.015 5.034 4.977 5.021 1,222,766 -0.10(-1.86%)
Apr 16, 2015 5.116 5.148 5.072 5.116 1,105,615 -0.03(-0.49%)
Apr 15, 2015 5.167 5.186 5.110 5.142 1,327,263 +0.04(+0.75%)
Apr 14, 2015 5.104 5.116 5.085 5.104 856,747 +0.01(+0.12%)
Apr 13, 2015 5.123 5.142 5.097 5.097 1,781,093 -0.01(-0.12%)
Apr 10, 2015 5.123 5.135 5.085 5.104 884,130 -0.01(-0.25%)
Apr 09, 2015 5.123 5.135 5.081 5.116 1,229,195 -0.01(-0.25%)
Apr 08, 2015 5.186 5.193 5.116 5.129 844,879 -0.02(-0.37%)
Apr 07, 2015 5.180 5.221 5.142 5.148 1,159,629 -0.03(-0.61%)
Apr 06, 2015 5.148 5.218 5.148 5.180 949,062 +0.03(+0.49%)
Apr 02, 2015 5.129 5.154 5.154 5.154 1,270,663 +0.09(+1.75%)
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.