Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.266 3.340 3.232 3.266 1,730,941 -0.10(-2.90%)
May 27, 2010 3.237 3.369 3.220 3.363 1,797,929 +0.29(+9.51%)
May 26, 2010 3.134 3.174 3.060 3.071 6,215,549 -0.09(-2.90%)
May 25, 2010 3.048 3.174 3.022 3.163 2,737,622 -0.05(-1.43%)
May 24, 2010 3.289 3.300 3.209 3.209 7,544,941 -0.20(-5.88%)
May 21, 2010 3.272 3.415 3.266 3.409 14,177,477 +0.10(+3.12%)
May 20, 2010 3.277 3.403 3.260 3.306 21,079,010 -0.22(-6.33%)
May 19, 2010 3.478 3.547 3.438 3.529 2,489,794 +0.07(+2.16%)
May 18, 2010 3.615 3.633 3.438 3.455 3,932,698 -0.07(-1.95%)
May 17, 2010 3.518 3.535 3.389 3.524 3,990,043 +0.02(+0.49%)
May 14, 2010 3.507 3.575 3.438 3.507 4,137,789 -0.12(-3.32%)
May 13, 2010 3.667 3.696 3.615 3.627 1,398,113 -0.11(-2.91%)
May 12, 2010 3.696 3.764 3.678 3.736 2,210,628 -0.01(-0.31%)
May 11, 2010 3.839 3.862 3.736 3.747 1,838,290 -0.10(-2.68%)
May 10, 2010 3.844 3.868 3.810 3.850 4,364,935 +0.48(+14.09%)
May 07, 2010 3.421 3.466 3.260 3.375 6,441,332 -0.05(-1.34%)
May 06, 2010 3.604 3.655 3.002 3.421 7,327,576 -0.28(-7.44%)
May 05, 2010 3.713 3.764 3.678 3.696 4,517,022 -0.13(-3.44%)
May 04, 2010 3.885 3.885 3.770 3.827 5,591,023 -0.23(-5.78%)
May 03, 2010 4.028 4.102 4.005 4.062 2,614,631 +0.04(+1.00%)
Apr 30, 2010 4.085 4.097 3.999 4.022 6,588,519 -0.05(-1.13%)
Apr 29, 2010 3.968 4.097 3.953 4.068 3,306,896 +0.19(+5.03%)
Apr 28, 2010 3.890 3.925 3.833 3.873 12,360,394 -0.03(-0.88%)
Apr 27, 2010 4.011 4.062 3.885 3.908 10,668,075 -0.14(-3.40%)
Apr 26, 2010 4.016 4.080 4.016 4.045 3,479,829 -0.05(-1.12%)
Apr 23, 2010 4.051 4.102 4.022 4.091 1,994,647 +0.04(+0.99%)
Apr 22, 2010 3.965 4.051 3.936 4.051 1,967,455 -0.03(-0.70%)
Apr 21, 2010 4.097 4.114 4.039 4.080 1,034,236 -0.08(-1.93%)
Apr 20, 2010 4.154 4.177 4.120 4.160 1,496,786 +0.02(+0.55%)
Apr 19, 2010 4.062 4.154 4.039 4.137 3,002,590 -0.02(-0.55%)
Apr 16, 2010 4.183 4.211 4.114 4.160 1,996,136 -0.06(-1.49%)
Apr 15, 2010 4.188 4.251 4.188 4.223 2,096,331 -0.02(-0.54%)
Apr 14, 2010 4.171 4.246 4.154 4.246 1,939,197 +0.13(+3.20%)
Apr 13, 2010 4.137 4.143 4.074 4.114 1,922,873 -0.05(-1.10%)
Apr 12, 2010 4.160 4.182 4.148 4.160 719,706 +0.06(+1.54%)
Apr 09, 2010 4.051 4.097 4.034 4.097 820,674 +0.08(+2.00%)
Apr 08, 2010 3.994 4.034 3.976 4.016 2,206,916 -0.01(-0.14%)
Apr 07, 2010 4.039 4.051 3.999 4.022 1,830,225 -0.02(-0.43%)
Apr 06, 2010 3.994 4.045 3.982 4.039 647,869 +0.03(+0.71%)
Apr 05, 2010 4.005 4.022 3.994 4.011 335,604 +0.02(+0.43%)
Apr 01, 2010 3.971 3.994 3.994 3.994 618,888 +0.09(+2.35%)
Mar 31, 2010 3.885 3.942 3.856 3.902 798,589 +0.02(+0.44%)
Mar 30, 2010 3.931 3.931 3.816 3.885 1,256,643 -0.05(-1.17%)
Mar 29, 2010 3.925 3.942 3.908 3.931 547,595 +0.05(+1.18%)
Mar 26, 2010 3.845 3.908 3.833 3.885 2,461,054 +0.10(+2.57%)
Mar 25, 2010 3.868 3.873 3.787 3.787 2,097,944 +0.01(+0.30%)
Mar 24, 2010 3.787 3.810 3.764 3.776 2,406,143 -0.09(-2.23%)
Mar 23, 2010 3.810 3.868 3.793 3.862 953,018 +0.11(+2.90%)
Mar 22, 2010 3.655 3.753 3.655 3.753 2,304,550 +0.03(+0.77%)
Mar 19, 2010 3.776 3.787 3.713 3.724 4,022,417 -0.06(-1.66%)
Mar 18, 2010 3.833 3.839 3.759 3.787 2,432,051 -0.09(-2.22%)
Mar 17, 2010 3.845 3.896 3.839 3.873 1,565,740 +0.05(+1.35%)
Mar 16, 2010 3.787 3.833 3.765 3.822 3,188,173 +0.04(+1.06%)
Mar 15, 2010 3.736 3.782 3.731 3.782 3,361,477 -0.07(-1.93%)
Mar 12, 2010 3.879 3.890 3.822 3.856 1,543,794 +0.01(+0.30%)
Mar 11, 2010 3.816 3.850 3.793 3.845 2,067,467 +0.03(+0.90%)
Mar 10, 2010 3.787 3.845 3.782 3.810 3,420,544 +0.06(+1.68%)
Mar 09, 2010 3.730 3.782 3.724 3.747 448,030 +0.00(+0.00%)
Mar 08, 2010 3.759 3.787 3.724 3.747 747,568 -0.07(-1.80%)
Mar 05, 2010 3.719 3.833 3.713 3.816 915,392 +0.16(+4.39%)
Mar 04, 2010 3.690 3.701 3.621 3.655 912,092 -0.03(-0.93%)
Mar 03, 2010 3.707 3.741 3.690 3.690 884,427 -0.02(-0.62%)
Mar 02, 2010 3.724 3.736 3.673 3.713 998,839 +0.07(+2.05%)
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.