Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2006 9.508 9.565 9.450 9.553 603,601 +0.23(+2.52%)
May 30, 2006 9.536 9.536 9.313 9.319 737,074 -0.43(-4.40%)
May 26, 2006 9.748 9.782 9.655 9.748 527,779 +0.03(+0.35%)
May 25, 2006 9.576 9.719 9.513 9.714 887,319 +0.23(+2.48%)
May 24, 2006 9.462 9.542 9.342 9.479 532,496 -0.04(-0.42%)
May 23, 2006 9.582 9.725 9.513 9.519 509,435 +0.09(+0.97%)
May 22, 2006 9.405 9.456 9.239 9.427 776,907 -0.17(-1.79%)
May 19, 2006 9.513 9.616 9.416 9.599 723,797 +0.13(+1.33%)
May 18, 2006 9.628 9.696 9.410 9.473 761,533 -0.04(-0.42%)
May 17, 2006 9.891 9.954 9.456 9.513 1,742,494 -0.52(-5.14%)
May 16, 2006 10.09 10.09 9.965 10.03 460,344 +0.04(+0.40%)
May 15, 2006 10.02 10.10 9.908 9.988 785,467 -0.08(-0.80%)
May 12, 2006 10.20 10.25 10.04 10.07 803,112 -0.35(-3.35%)
May 11, 2006 10.53 10.54 10.38 10.42 698,115 -0.27(-2.52%)
May 10, 2006 10.87 10.89 10.65 10.69 476,416 -0.09(-0.80%)
May 09, 2006 10.69 10.78 10.66 10.77 489,519 -0.05(-0.48%)
May 08, 2006 10.82 10.86 10.78 10.82 833,511 +0.22(+2.11%)
May 05, 2006 10.52 10.60 10.52 10.60 590,673 +0.32(+3.12%)
May 04, 2006 10.23 10.33 10.22 10.28 487,073 +0.10(+0.96%)
May 03, 2006 10.18 10.22 10.14 10.18 369,148 -0.15(-1.44%)
May 02, 2006 10.31 10.34 10.25 10.33 492,664 +0.11(+1.12%)
May 01, 2006 10.27 10.39 10.19 10.22 323,201 -0.05(-0.50%)
Apr 28, 2006 10.28 10.33 10.23 10.27 459,470 -0.11(-1.05%)
Apr 27, 2006 10.20 10.43 10.15 10.38 738,122 +0.18(+1.74%)
Apr 26, 2006 10.23 10.27 10.15 10.20 990,220 -0.17(-1.60%)
Apr 25, 2006 10.36 10.37 10.27 10.37 748,080 +0.06(+0.55%)
Apr 24, 2006 10.27 10.34 10.25 10.31 423,306 -0.08(-0.77%)
Apr 21, 2006 10.42 10.46 10.35 10.39 774,286 +0.05(+0.50%)
Apr 20, 2006 10.27 10.38 10.27 10.34 691,302 -0.01(-0.06%)
Apr 19, 2006 10.22 10.36 10.22 10.34 599,058 +0.13(+1.23%)
Apr 18, 2006 10.09 10.24 10.03 10.22 662,301 +0.26(+2.59%)
Apr 17, 2006 9.937 10.02 9.937 9.960 368,449 +0.07(+0.69%)
Apr 13, 2006 9.925 9.914 9.828 9.891 288,610 -0.03(-0.35%)
Apr 12, 2006 9.874 9.988 9.851 9.925 360,763 -0.01(-0.06%)
Apr 11, 2006 10.13 10.13 9.914 9.931 482,531 -0.22(-2.20%)
Apr 10, 2006 10.21 10.23 10.13 10.15 480,959 +0.05(+0.45%)
Apr 07, 2006 10.27 10.27 10.09 10.11 1,091,373 -0.23(-2.27%)
Apr 06, 2006 10.40 10.41 10.30 10.34 714,363 -0.18(-1.69%)
Apr 05, 2006 10.49 10.54 10.45 10.52 645,355 -0.08(-0.76%)
Apr 04, 2006 10.58 10.63 10.54 10.60 850,282 +0.07(+0.71%)
Apr 03, 2006 10.46 10.57 10.43 10.53 722,399 -0.02(-0.22%)
Mar 31, 2006 10.66 10.66 10.53 10.55 473,970 -0.11(-1.02%)
Mar 30, 2006 10.55 10.72 10.55 10.66 551,714 +0.13(+1.20%)
Mar 29, 2006 10.42 10.53 10.39 10.53 408,457 +0.19(+1.88%)
Mar 28, 2006 10.42 10.46 10.29 10.34 765,376 -0.23(-2.22%)
Mar 27, 2006 10.57 10.59 10.52 10.57 532,147 +0.06(+0.60%)
Mar 24, 2006 10.39 10.52 10.33 10.51 922,435 +0.00(+0.00%)
Mar 23, 2006 10.55 10.61 10.48 10.51 783,895 -0.26(-2.39%)
Mar 22, 2006 10.61 10.77 10.61 10.77 858,144 +0.18(+1.73%)
Mar 21, 2006 10.60 10.68 10.55 10.58 1,078,096 -0.21(-1.96%)
Mar 20, 2006 10.77 10.83 10.72 10.80 1,475,197 +0.39(+3.80%)
Mar 17, 2006 10.40 10.42 10.31 10.40 1,719,258 +0.42(+4.19%)
Mar 16, 2006 9.908 10.000 9.908 9.983 848,011 +0.10(+1.04%)
Mar 15, 2006 9.794 9.880 9.783 9.880 2,007,519 +0.19(+1.95%)
Mar 14, 2006 9.605 9.691 9.588 9.691 771,141 +0.15(+1.56%)
Mar 13, 2006 9.496 9.565 9.490 9.542 544,900 +0.08(+0.85%)
Mar 10, 2006 9.279 9.462 9.250 9.462 905,838 +0.38(+4.22%)
Mar 09, 2006 9.147 9.176 9.067 9.078 601,679 -0.23(-2.46%)
Mar 08, 2006 9.147 9.336 9.130 9.307 477,465 +0.05(+0.56%)
Mar 07, 2006 9.227 9.279 9.164 9.256 1,061,848 -0.12(-1.28%)
Mar 06, 2006 9.422 9.422 9.330 9.376 707,025 +0.05(+0.55%)
Mar 03, 2006 9.376 9.405 9.284 9.324 605,522 -0.15(-1.63%)
Mar 02, 2006 9.387 9.490 9.319 9.479 693,922 -0.02(-0.18%)
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.