Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.782 3.804 3.736 3.747 1,565,117 -0.02(-0.46%)
May 23, 2011 3.736 3.776 3.724 3.764 1,709,327 -0.14(-3.67%)
May 20, 2011 3.976 3.994 3.890 3.908 1,351,981 -0.10(-2.57%)
May 19, 2011 3.999 4.016 3.953 4.011 1,995,858 +0.00(+0.00%)
May 18, 2011 3.948 4.016 3.936 4.011 2,404,492 +0.06(+1.60%)
May 17, 2011 3.925 3.965 3.902 3.948 2,003,836 +0.01(+0.29%)
May 16, 2011 3.942 3.994 3.919 3.936 3,940,457 -0.06(-1.58%)
May 13, 2011 4.074 4.074 3.959 3.999 3,303,336 -0.17(-3.99%)
May 12, 2011 4.131 4.188 4.097 4.165 3,353,117 -0.16(-3.71%)
May 11, 2011 4.389 4.406 4.297 4.326 1,923,201 -0.05(-1.05%)
May 10, 2011 4.337 4.383 4.337 4.372 1,338,413 +0.06(+1.33%)
May 09, 2011 4.274 4.314 4.251 4.314 1,277,253 -0.01(-0.26%)
May 06, 2011 4.418 4.446 4.291 4.326 3,846,793 -0.01(-0.13%)
May 05, 2011 4.372 4.400 4.320 4.332 1,667,045 -0.14(-3.08%)
May 04, 2011 4.544 4.544 4.446 4.469 1,106,492 -0.09(-1.89%)
May 03, 2011 4.526 4.581 4.509 4.555 730,897 -0.01(-0.13%)
May 02, 2011 4.556 4.561 4.549 4.561 1,864,887 +0.00(+0.00%)
Apr 29, 2011 4.578 4.578 4.532 4.561 2,929,652 +0.02(+0.38%)
Apr 28, 2011 4.549 4.584 4.526 4.544 3,352,489 -0.06(-1.25%)
Apr 27, 2011 4.521 4.618 4.509 4.601 2,019,958 +0.08(+1.77%)
Apr 26, 2011 4.498 4.526 4.469 4.521 1,625,573 +0.14(+3.27%)
Apr 25, 2011 4.360 4.400 4.343 4.377 3,471,687 +0.05(+1.06%)
Apr 21, 2011 4.355 4.363 4.314 4.332 1,280,384 +0.03(+0.80%)
Apr 20, 2011 4.274 4.314 4.269 4.297 3,039,210 +0.14(+3.31%)
Apr 19, 2011 4.148 4.177 4.131 4.160 3,031,248 +0.03(+0.69%)
Apr 18, 2011 4.148 4.174 4.074 4.131 3,299,229 -0.26(-5.87%)
Apr 15, 2011 4.355 4.400 4.326 4.389 1,518,000 -0.05(-1.16%)
Apr 14, 2011 4.389 4.440 4.366 4.440 1,522,238 -0.04(-0.90%)
Apr 13, 2011 4.549 4.561 4.463 4.481 884,991 -0.04(-0.89%)
Apr 12, 2011 4.521 4.544 4.486 4.521 1,347,991 -0.04(-0.88%)
Apr 11, 2011 4.589 4.607 4.544 4.561 1,169,142 -0.01(-0.25%)
Apr 08, 2011 4.618 4.624 4.555 4.572 2,226,784 +0.02(+0.50%)
Apr 07, 2011 4.555 4.584 4.509 4.549 1,406,087 -0.03(-0.75%)
Apr 06, 2011 4.549 4.595 4.549 4.584 1,872,016 +0.10(+2.17%)
Apr 05, 2011 4.429 4.503 4.423 4.486 1,651,618 +0.02(+0.51%)
Apr 04, 2011 4.481 4.492 4.440 4.463 976,778 +0.02(+0.39%)
Apr 01, 2011 4.435 4.469 4.395 4.446 1,417,163 +0.15(+3.47%)
Mar 31, 2011 4.251 4.325 4.240 4.297 1,507,691 -0.05(-1.06%)
Mar 30, 2011 4.286 4.355 4.286 4.343 957,287 +0.05(+1.20%)
Mar 29, 2011 4.257 4.291 4.251 4.291 922,698 +0.01(+0.27%)
Mar 28, 2011 4.291 4.320 4.280 4.280 992,722 +0.02(+0.40%)
Mar 25, 2011 4.309 4.320 4.263 4.263 950,297 -0.05(-1.20%)
Mar 24, 2011 4.286 4.326 4.257 4.314 1,821,184 +0.08(+1.89%)
Mar 23, 2011 4.171 4.251 4.166 4.234 1,814,927 +0.01(+0.27%)
Mar 22, 2011 4.240 4.246 4.194 4.223 2,533,452 -0.03(-0.67%)
Mar 21, 2011 4.240 4.274 4.222 4.251 2,312,999 +0.15(+3.63%)
Mar 18, 2011 4.108 4.125 4.080 4.102 1,924,482 +0.09(+2.29%)
Mar 17, 2011 4.028 4.051 4.005 4.011 1,907,868 +0.13(+3.24%)
Mar 16, 2011 4.039 4.068 3.822 3.885 4,625,528 -0.22(-5.31%)
Mar 15, 2011 4.051 4.114 4.034 4.102 2,571,863 -0.10(-2.32%)
Mar 14, 2011 4.206 4.223 4.154 4.200 1,653,135 -0.09(-2.14%)
Mar 11, 2011 4.223 4.291 4.223 4.291 1,645,579 -0.05(-1.06%)
Mar 10, 2011 4.406 4.406 4.303 4.337 2,349,023 -0.20(-4.42%)
Mar 09, 2011 4.498 4.544 4.492 4.538 1,451,200 +0.06(+1.28%)
Mar 08, 2011 4.458 4.498 4.429 4.481 2,677,627 +0.07(+1.56%)
Mar 07, 2011 4.469 4.492 4.366 4.412 4,719,061 -0.03(-0.65%)
Mar 04, 2011 4.458 4.475 4.389 4.440 1,952,143 +0.01(+0.13%)
Mar 03, 2011 4.395 4.440 4.360 4.435 1,327,012 +0.11(+2.52%)
Mar 02, 2011 4.343 4.366 4.297 4.326 1,562,729 +0.01(+0.13%)
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.