Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.523 2.529 2.463 2.505 905,500 -0.02(-0.70%)
May 30, 2012 2.529 2.540 2.505 2.523 916,855 -0.06(-2.29%)
May 29, 2012 2.588 2.594 2.535 2.582 859,260 +0.04(+1.63%)
May 25, 2012 2.558 2.588 2.535 2.540 495,979 -0.01(-0.23%)
May 24, 2012 2.576 2.588 2.517 2.546 667,018 -0.03(-1.15%)
May 23, 2012 2.540 2.576 2.499 2.576 867,665 +0.01(+0.23%)
May 22, 2012 2.570 2.629 2.546 2.570 997,694 +0.06(+2.59%)
May 21, 2012 2.440 2.517 2.440 2.505 916,594 +0.07(+2.91%)
May 18, 2012 2.458 2.470 2.410 2.434 814,639 +0.03(+1.15%)
May 17, 2012 2.441 2.464 2.406 2.406 890,288 -0.07(-3.00%)
May 16, 2012 2.544 2.558 2.481 2.481 1,264,701 +0.00(+0.00%)
May 15, 2012 2.510 2.532 2.467 2.481 1,084,621 -0.07(-2.70%)
May 14, 2012 2.533 2.575 2.527 2.550 785,417 -0.08(-3.05%)
May 11, 2012 2.624 2.693 2.624 2.630 974,572 -0.06(-2.13%)
May 10, 2012 2.704 2.732 2.687 2.687 1,426,068 +0.23(+9.32%)
May 09, 2012 2.412 2.487 2.389 2.458 794,709 -0.06(-2.28%)
May 08, 2012 2.515 2.527 2.464 2.515 1,413,681 -0.07(-2.66%)
May 07, 2012 2.550 2.601 2.544 2.584 4,292,971 +0.06(+2.50%)
May 04, 2012 2.573 2.584 2.515 2.521 1,043,186 -0.08(-3.08%)
May 03, 2012 2.636 2.653 2.578 2.601 1,224,767 -0.03(-1.09%)
May 02, 2012 2.624 2.647 2.596 2.630 729,347 -0.04(-1.50%)
May 01, 2012 2.653 2.704 2.653 2.670 781,959 -0.02(-0.64%)
Apr 30, 2012 2.699 2.699 2.641 2.687 658,751 -0.06(-2.09%)
Apr 27, 2012 2.762 2.762 2.716 2.744 907,029 +0.02(+0.84%)
Apr 26, 2012 2.664 2.744 2.664 2.722 712,248 -0.02(-0.63%)
Apr 25, 2012 2.756 2.773 2.717 2.739 986,933 +0.09(+3.24%)
Apr 24, 2012 2.596 2.681 2.590 2.653 606,534 +0.06(+2.21%)
Apr 23, 2012 2.538 2.596 2.521 2.596 1,123,334 -0.15(-5.43%)
Apr 20, 2012 2.762 2.779 2.733 2.744 582,379 +0.05(+1.91%)
Apr 19, 2012 2.704 2.742 2.670 2.693 708,051 -0.05(-1.88%)
Apr 18, 2012 2.762 2.796 2.739 2.744 669,689 -0.07(-2.64%)
Apr 17, 2012 2.802 2.830 2.767 2.819 732,068 +0.13(+4.68%)
Apr 16, 2012 2.722 2.722 2.653 2.693 977,286 -0.02(-0.63%)
Apr 13, 2012 2.762 2.762 2.699 2.710 938,608 -0.13(-4.44%)
Apr 12, 2012 2.767 2.848 2.767 2.836 752,685 +0.04(+1.43%)
Apr 11, 2012 2.836 2.853 2.785 2.796 906,261 +0.07(+2.74%)
Apr 10, 2012 2.808 2.830 2.710 2.722 1,356,679 -0.17(-5.94%)
Apr 09, 2012 2.899 2.922 2.876 2.893 594,343 -0.07(-2.51%)
Apr 05, 2012 2.888 2.968 2.888 2.968 970,481 +0.00(+0.00%)
Apr 04, 2012 2.997 3.025 2.939 2.968 1,063,585 -0.12(-3.90%)
Apr 03, 2012 3.163 3.174 3.065 3.088 967,116 -0.12(-3.75%)
Apr 02, 2012 3.134 3.226 3.123 3.209 619,303 +0.02(+0.72%)
Mar 30, 2012 3.197 3.197 3.123 3.186 700,996 -0.01(-0.36%)
Mar 29, 2012 3.177 3.197 3.140 3.197 953,377 -0.06(-1.93%)
Mar 28, 2012 3.300 3.300 3.226 3.260 1,021,190 -0.03(-0.87%)
Mar 27, 2012 3.306 3.323 3.277 3.289 775,045 -0.01(-0.35%)
Mar 26, 2012 3.306 3.309 3.277 3.300 1,580,329 +0.03(+0.88%)
Mar 23, 2012 3.220 3.277 3.186 3.272 728,026 +0.07(+2.33%)
Mar 22, 2012 3.180 3.220 3.174 3.197 693,702 -0.07(-2.11%)
Mar 21, 2012 3.317 3.323 3.249 3.266 704,050 -0.03(-1.04%)
Mar 20, 2012 3.295 3.323 3.283 3.300 738,639 -0.09(-2.54%)
Mar 19, 2012 3.346 3.409 3.340 3.386 1,233,495 -0.01(-0.34%)
Mar 16, 2012 3.398 3.452 3.392 3.398 1,575,047 +0.09(+2.77%)
Mar 15, 2012 3.266 3.317 3.237 3.306 1,647,651 +0.18(+5.87%)
Mar 14, 2012 3.105 3.140 3.094 3.123 1,377,614 +0.14(+4.61%)
Mar 13, 2012 2.939 2.985 2.927 2.985 823,159 +0.04(+1.36%)
Mar 12, 2012 2.945 2.956 2.916 2.945 511,822 +0.01(+0.19%)
Mar 09, 2012 2.939 2.968 2.922 2.939 545,531 -0.02(-0.77%)
Mar 08, 2012 2.928 2.979 2.916 2.962 818,304 +0.10(+3.40%)
Mar 07, 2012 2.853 2.882 2.842 2.865 413,094 +0.03(+1.01%)
Mar 06, 2012 2.888 2.905 2.819 2.836 1,194,244 -0.18(-6.07%)
Mar 05, 2012 3.020 3.025 2.991 3.020 799,269 -0.02(-0.57%)
Mar 02, 2012 3.031 3.060 3.020 3.037 825,215 -0.02(-0.56%)
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.