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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 8.657 8.680 8.623 8.675 963,238 +0.05(+0.60%)
Oct 28, 2005 8.594 8.629 8.537 8.623 1,039,857 +0.07(+0.80%)
Oct 27, 2005 8.606 8.629 8.537 8.554 1,344,066 -0.03(-0.33%)
Oct 26, 2005 8.640 8.680 8.572 8.583 1,626,807 -0.06(-0.73%)
Oct 25, 2005 8.663 8.703 8.606 8.646 692,715 -0.03(-0.40%)
Oct 24, 2005 8.583 8.680 8.572 8.680 685,384 +0.14(+1.61%)
Oct 21, 2005 8.594 8.612 8.486 8.543 1,014,201 +0.03(+0.40%)
Oct 20, 2005 8.600 8.612 8.486 8.508 1,396,600 -0.23(-2.62%)
Oct 19, 2005 8.549 8.738 8.531 8.738 903,723 +0.14(+1.60%)
Oct 18, 2005 8.594 8.657 8.577 8.600 927,285 +0.01(+0.07%)
Oct 17, 2005 8.468 8.652 8.445 8.594 860,788 +0.02(+0.20%)
Oct 14, 2005 8.520 8.617 8.463 8.577 899,360 +0.18(+2.11%)
Oct 13, 2005 8.296 8.411 8.285 8.400 578,222 +0.05(+0.55%)
Oct 12, 2005 8.405 8.440 8.296 8.354 661,299 -0.03(-0.41%)
Oct 11, 2005 8.486 8.497 8.382 8.388 721,163 -0.10(-1.15%)
Oct 10, 2005 8.549 8.554 8.468 8.486 653,445 -0.07(-0.87%)
Oct 07, 2005 8.617 8.617 8.526 8.560 585,552 +0.02(+0.27%)
Oct 06, 2005 8.537 8.606 8.497 8.537 1,103,038 +0.07(+0.88%)
Oct 05, 2005 8.594 8.600 8.457 8.463 627,789 -0.06(-0.74%)
Oct 04, 2005 8.537 8.635 8.520 8.526 628,487 -0.01(-0.07%)
Oct 03, 2005 8.491 8.543 8.474 8.531 631,454 -0.01(-0.07%)
Sep 30, 2005 8.508 8.577 8.491 8.537 698,998 +0.01(+0.07%)
Sep 29, 2005 8.405 8.531 8.371 8.531 827,278 +0.14(+1.64%)
Sep 28, 2005 8.377 8.411 8.360 8.394 966,380 +0.11(+1.31%)
Sep 27, 2005 8.274 8.319 8.245 8.285 1,155,921 +0.20(+2.48%)
Sep 26, 2005 8.067 8.159 8.044 8.085 923,445 +0.13(+1.66%)
Sep 23, 2005 7.953 7.987 7.907 7.953 828,849 -0.07(-0.86%)
Sep 22, 2005 7.976 8.027 7.936 8.021 1,048,933 -0.06(-0.78%)
Sep 21, 2005 8.136 8.165 8.056 8.085 579,793 -0.05(-0.63%)
Sep 20, 2005 8.239 8.274 8.136 8.136 582,760 -0.06(-0.77%)
Sep 19, 2005 8.228 8.228 8.170 8.199 673,516 -0.10(-1.17%)
Sep 16, 2005 8.228 8.302 8.211 8.296 927,110 +0.18(+2.19%)
Sep 15, 2005 8.102 8.165 8.102 8.119 1,191,176 -0.02(-0.28%)
Sep 14, 2005 8.153 8.205 8.130 8.142 1,932,760 -0.02(-0.28%)
Sep 13, 2005 8.205 8.205 8.142 8.165 749,961 -0.09(-1.04%)
Sep 12, 2005 8.279 8.302 8.233 8.251 719,243 -0.15(-1.84%)
Sep 09, 2005 8.360 8.423 8.360 8.405 461,984 +0.07(+0.89%)
Sep 08, 2005 8.325 8.360 8.314 8.331 638,610 -0.07(-0.82%)
Sep 07, 2005 8.354 8.423 8.337 8.400 831,292 +0.08(+0.96%)
Sep 06, 2005 8.268 8.354 8.256 8.319 1,097,802 +0.22(+2.69%)
Sep 02, 2005 8.085 8.142 8.079 8.102 544,363 -0.04(-0.49%)
Sep 01, 2005 8.130 8.199 8.107 8.142 821,519 +0.05(+0.57%)
Aug 31, 2005 7.970 8.107 7.970 8.096 977,724 +0.14(+1.80%)
Aug 30, 2005 7.976 7.981 7.907 7.953 715,578 -0.05(-0.57%)
Aug 29, 2005 7.936 8.010 7.918 7.999 583,109 +0.00(+0.00%)
Aug 26, 2005 8.039 8.021 7.970 7.999 783,122 -0.03(-0.43%)
Aug 25, 2005 8.039 8.050 8.004 8.033 754,848 -0.05(-0.57%)
Aug 24, 2005 8.107 8.165 8.062 8.079 1,042,999 -0.03(-0.35%)
Aug 23, 2005 8.125 8.136 8.085 8.107 729,192 -0.05(-0.63%)
Aug 22, 2005 8.199 8.228 8.119 8.159 724,479 +0.01(+0.07%)
Aug 19, 2005 8.148 8.182 8.113 8.153 577,349 +0.02(+0.21%)
Aug 18, 2005 8.096 8.148 8.062 8.136 1,040,730 -0.09(-1.11%)
Aug 17, 2005 8.165 8.251 8.148 8.228 1,085,934 -0.02(-0.21%)
Aug 16, 2005 8.331 8.342 8.239 8.245 940,200 -0.17(-1.98%)
Aug 15, 2005 8.382 8.445 8.348 8.411 650,303 -0.09(-1.01%)
Aug 12, 2005 8.526 8.554 8.474 8.497 719,243 -0.10(-1.13%)
Aug 11, 2005 8.474 8.594 8.474 8.594 1,058,532 +0.22(+2.67%)
Aug 10, 2005 8.400 8.497 8.365 8.371 801,448 +0.08(+0.97%)
Aug 09, 2005 8.182 8.331 8.182 8.291 533,018 +0.15(+1.90%)
Aug 08, 2005 8.233 8.245 8.119 8.136 427,950 -0.04(-0.49%)
Aug 05, 2005 8.222 8.245 8.142 8.176 481,532 -0.11(-1.38%)
Aug 04, 2005 8.325 8.382 8.279 8.291 589,567 -0.09(-1.09%)
Aug 03, 2005 8.337 8.417 8.337 8.382 582,760 +0.06(+0.76%)
Aug 02, 2005 8.302 8.354 8.296 8.319 514,343 +0.10(+1.26%)
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.