Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.914 3.965 3.901 3.939 1,368,229 -0.03(-0.65%)
Aug 28, 2015 3.978 3.997 3.942 3.965 1,951,987 -0.03(-0.80%)
Aug 27, 2015 3.946 4.022 3.933 3.997 3,871,026 +0.06(+1.63%)
Aug 26, 2015 3.939 3.939 3.850 3.933 1,812,265 +0.08(+2.16%)
Aug 25, 2015 3.978 3.978 3.837 3.850 3,062,074 +0.02(+0.50%)
Aug 24, 2015 3.792 3.952 3.722 3.831 6,441,438 -0.16(-4.01%)
Aug 21, 2015 4.080 4.086 3.984 3.990 4,090,921 -0.07(-1.73%)
Aug 20, 2015 4.150 4.163 4.061 4.061 3,492,236 -0.15(-3.58%)
Aug 19, 2015 4.180 4.237 4.168 4.212 2,688,001 -0.07(-1.61%)
Aug 18, 2015 4.255 4.280 4.237 4.280 2,383,597 +0.09(+2.25%)
Aug 17, 2015 4.143 4.186 4.118 4.186 2,372,316 -0.03(-0.74%)
Aug 14, 2015 4.199 4.218 4.161 4.218 2,844,427 -0.08(-1.89%)
Aug 13, 2015 4.312 4.324 4.262 4.299 4,383,712 -0.43(-9.14%)
Aug 12, 2015 4.688 4.732 4.656 4.732 1,478,716 -0.06(-1.18%)
Aug 11, 2015 4.807 4.807 4.750 4.788 1,463,816 -0.17(-3.41%)
Aug 10, 2015 4.863 4.957 4.863 4.957 1,023,431 +0.08(+1.54%)
Aug 07, 2015 4.863 4.882 4.844 4.882 1,130,793 +0.01(+0.13%)
Aug 06, 2015 4.876 4.901 4.857 4.876 1,149,147 +0.01(+0.26%)
Aug 05, 2015 4.851 4.882 4.835 4.863 1,599,264 +0.03(+0.65%)
Aug 04, 2015 4.876 4.882 4.823 4.832 824,195 -0.01(-0.26%)
Aug 03, 2015 4.863 4.863 4.807 4.844 653,570 +0.02(+0.39%)
Jul 31, 2015 4.832 4.866 4.807 4.826 925,798 -0.03(-0.52%)
Jul 30, 2015 4.857 4.863 4.816 4.851 896,947 +0.00(+0.00%)
Jul 29, 2015 4.832 4.888 4.832 4.851 1,309,584 -0.06(-1.28%)
Jul 28, 2015 4.870 4.926 4.866 4.913 739,215 +0.04(+0.90%)
Jul 27, 2015 4.895 4.895 4.851 4.870 1,188,783 +0.03(+0.52%)
Jul 24, 2015 4.882 4.947 4.838 4.844 4,772,414 -0.08(-1.53%)
Jul 23, 2015 4.957 4.970 4.913 4.920 1,223,859 +0.00(+0.00%)
Jul 22, 2015 4.895 4.926 4.895 4.920 933,928 +0.04(+0.90%)
Jul 21, 2015 4.863 4.895 4.857 4.876 1,065,980 +0.01(+0.13%)
Jul 20, 2015 4.882 4.888 4.857 4.870 1,284,777 +0.03(+0.65%)
Jul 17, 2015 4.844 4.863 4.819 4.838 861,210 +0.02(+0.39%)
Jul 16, 2015 4.794 4.832 4.785 4.819 954,001 +0.06(+1.32%)
Jul 15, 2015 4.776 4.782 4.735 4.757 1,119,103 -0.02(-0.39%)
Jul 14, 2015 4.769 4.782 4.757 4.776 627,965 +0.01(+0.13%)
Jul 13, 2015 4.782 4.788 4.763 4.769 1,034,541 +0.04(+0.79%)
Jul 10, 2015 4.732 4.744 4.707 4.732 2,058,511 +0.19(+4.28%)
Jul 09, 2015 4.562 4.581 4.525 4.537 2,579,732 +0.10(+2.26%)
Jul 08, 2015 4.443 4.480 4.418 4.437 1,314,457 -0.05(-1.12%)
Jul 07, 2015 4.418 4.512 4.362 4.487 1,830,111 +0.01(+0.14%)
Jul 06, 2015 4.487 4.537 4.459 4.481 1,691,000 -0.14(-3.12%)
Jul 02, 2015 4.638 4.625 4.625 4.625 1,402,874 -0.03(-0.67%)
Jul 01, 2015 4.688 4.694 4.625 4.656 2,033,461 +0.02(+0.41%)
Jun 30, 2015 4.707 4.707 4.606 4.638 2,060,119 +0.04(+0.95%)
Jun 29, 2015 4.669 4.691 4.588 4.594 1,793,134 -0.19(-3.93%)
Jun 26, 2015 4.813 4.832 4.769 4.782 1,104,634 +0.03(+0.66%)
Jun 25, 2015 4.788 4.794 4.750 4.750 1,179,873 +0.01(+0.13%)
Jun 24, 2015 4.763 4.787 4.744 4.744 1,001,788 -0.03(-0.53%)
Jun 23, 2015 4.776 4.794 4.750 4.769 1,114,404 -0.01(-0.26%)
Jun 22, 2015 4.744 4.823 4.744 4.782 1,707,302 +0.14(+3.11%)
Jun 19, 2015 4.663 4.669 4.632 4.638 862,163 -0.03(-0.67%)
Jun 18, 2015 4.656 4.737 4.644 4.669 1,485,159 +0.07(+1.50%)
Jun 17, 2015 4.619 4.641 4.581 4.600 1,685,997 -0.01(-0.14%)
Jun 16, 2015 4.594 4.631 4.581 4.606 990,583 +0.03(+0.55%)
Jun 15, 2015 4.544 4.600 4.537 4.581 2,041,621 -0.05(-1.08%)
Jun 12, 2015 4.594 4.631 4.550 4.631 2,034,546 -0.08(-1.73%)
Jun 11, 2015 4.713 4.729 4.659 4.713 2,704,599 -0.07(-1.44%)
Jun 10, 2015 4.719 4.801 4.713 4.782 1,278,034 +0.13(+2.83%)
Jun 09, 2015 4.644 4.669 4.613 4.650 1,143,545 -0.04(-0.93%)
Jun 08, 2015 4.694 4.713 4.669 4.694 1,367,978 -0.07(-1.45%)
Jun 05, 2015 4.725 4.801 4.700 4.763 1,102,245 -0.03(-0.65%)
Jun 04, 2015 4.801 4.863 4.782 4.794 992,699 -0.07(-1.42%)
Jun 03, 2015 4.813 4.888 4.807 4.863 680,494 +0.06(+1.31%)
Jun 02, 2015 4.776 4.826 4.772 4.801 970,313 +0.08(+1.73%)
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.