Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.293 4.328 4.280 4.302 1,516,921 +0.00(+0.00%)
Aug 30, 2021 4.328 4.328 4.293 4.302 1,095,536 -0.04(-1.01%)
Aug 27, 2021 4.302 4.354 4.289 4.346 814,854 +0.04(+1.02%)
Aug 26, 2021 4.363 4.372 4.302 4.302 1,518,029 -0.05(-1.15%)
Aug 25, 2021 4.326 4.352 4.296 4.352 1,333,056 +0.06(+1.41%)
Aug 24, 2021 4.257 4.292 4.257 4.292 748,392 +0.04(+1.01%)
Aug 23, 2021 4.248 4.261 4.236 4.248 1,381,334 +0.03(+0.82%)
Aug 20, 2021 4.154 4.214 4.154 4.214 1,789,144 +0.04(+1.03%)
Aug 19, 2021 4.154 4.188 4.136 4.171 2,600,453 -0.08(-1.83%)
Aug 18, 2021 4.231 4.292 4.223 4.248 2,355,698 +0.05(+1.23%)
Aug 17, 2021 4.240 4.270 4.175 4.197 2,798,964 -0.11(-2.60%)
Aug 16, 2021 4.283 4.309 4.257 4.309 3,685,575 +0.04(+1.01%)
Aug 13, 2021 4.283 4.300 4.240 4.266 3,578,718 +0.07(+1.64%)
Aug 12, 2021 4.240 4.283 4.175 4.197 3,296,817 +0.27(+6.80%)
Aug 11, 2021 3.878 3.934 3.865 3.930 1,700,213 +0.08(+2.01%)
Aug 10, 2021 3.809 3.861 3.800 3.852 1,517,943 +0.04(+1.13%)
Aug 09, 2021 3.800 3.826 3.783 3.809 1,735,723 +0.03(+0.68%)
Aug 06, 2021 3.757 3.783 3.749 3.783 1,704,755 +0.07(+1.86%)
Aug 05, 2021 3.697 3.730 3.697 3.714 1,090,474 +0.04(+1.17%)
Aug 04, 2021 3.671 3.697 3.654 3.671 1,167,328 -0.04(-1.16%)
Aug 03, 2021 3.680 3.714 3.628 3.714 2,465,743 +0.08(+2.13%)
Aug 02, 2021 3.680 3.723 3.628 3.637 1,870,880 +0.01(+0.24%)
Jul 30, 2021 3.645 3.675 3.619 3.628 1,251,764 -0.05(-1.41%)
Jul 29, 2021 3.697 3.706 3.671 3.680 1,351,855 +0.03(+0.71%)
Jul 28, 2021 3.637 3.667 3.594 3.654 1,930,553 +0.04(+1.19%)
Jul 27, 2021 3.585 3.628 3.576 3.611 1,370,837 -0.05(-1.41%)
Jul 26, 2021 3.632 3.678 3.619 3.662 1,668,040 +0.09(+2.66%)
Jul 23, 2021 3.594 3.619 3.559 3.568 1,250,167 +0.03(+0.98%)
Jul 22, 2021 3.594 3.601 3.525 3.533 1,611,660 -0.04(-1.20%)
Jul 21, 2021 3.516 3.589 3.516 3.576 1,974,583 +0.12(+3.49%)
Jul 20, 2021 3.378 3.473 3.361 3.456 2,864,402 +0.07(+2.04%)
Jul 19, 2021 3.413 3.430 3.352 3.387 3,984,213 -0.10(-2.96%)
Jul 16, 2021 3.568 3.568 3.481 3.490 1,462,218 -0.07(-1.94%)
Jul 15, 2021 3.542 3.585 3.533 3.559 1,297,838 -0.03(-0.72%)
Jul 14, 2021 3.585 3.615 3.568 3.585 2,065,853 +0.03(+0.97%)
Jul 13, 2021 3.585 3.594 3.542 3.550 2,607,567 -0.04(-1.20%)
Jul 12, 2021 3.550 3.619 3.546 3.594 1,573,201 -0.03(-0.71%)
Jul 09, 2021 3.576 3.619 3.550 3.619 2,204,652 +0.18(+5.26%)
Jul 08, 2021 3.464 3.490 3.430 3.438 3,702,458 -0.03(-0.75%)
Jul 07, 2021 3.464 3.499 3.447 3.464 2,878,948 -0.02(-0.49%)
Jul 06, 2021 3.542 3.542 3.464 3.481 2,099,179 -0.08(-2.18%)
Jul 02, 2021 3.568 3.576 3.533 3.559 939,697 -0.02(-0.48%)
Jul 01, 2021 3.585 3.594 3.555 3.576 2,907,955 +0.02(+0.48%)
Jun 30, 2021 3.525 3.555 3.516 3.559 1,785,224 +0.03(+0.73%)
Jun 29, 2021 3.576 3.585 3.525 3.533 1,548,602 -0.03(-0.97%)
Jun 28, 2021 3.628 3.628 3.550 3.568 1,554,483 -0.09(-2.59%)
Jun 25, 2021 3.637 3.675 3.615 3.662 2,433,393 +0.02(+0.47%)
Jun 24, 2021 3.602 3.645 3.598 3.645 1,569,285 +0.07(+1.93%)
Jun 23, 2021 3.594 3.602 3.559 3.576 1,446,508 -0.03(-0.72%)
Jun 22, 2021 3.602 3.611 3.576 3.602 1,786,357 -0.07(-1.88%)
Jun 21, 2021 3.637 3.671 3.637 3.671 1,029,261 +0.09(+2.40%)
Jun 18, 2021 3.645 3.667 3.585 3.585 3,834,522 -0.20(-5.24%)
Jun 17, 2021 3.930 3.938 3.783 3.783 4,409,733 -0.09(-2.23%)
Jun 16, 2021 3.869 3.878 3.826 3.869 2,479,824 -0.03(-0.66%)
Jun 15, 2021 3.869 3.895 3.861 3.895 1,722,954 +0.03(+0.89%)
Jun 14, 2021 3.887 3.904 3.861 3.861 1,331,183 -0.04(-1.10%)
Jun 11, 2021 3.895 3.912 3.888 3.904 1,780,031 +0.07(+1.80%)
Jun 10, 2021 3.947 3.951 3.835 3.835 1,549,679 -0.05(-1.33%)
Jun 09, 2021 3.895 3.904 3.869 3.887 2,426,640 -0.04(-1.10%)
Jun 08, 2021 3.921 3.947 3.904 3.930 1,032,802 -0.03(-0.65%)
Jun 07, 2021 3.981 3.990 3.955 3.955 1,474,230 -0.03(-0.80%)
Jun 04, 2021 4.004 4.013 3.936 3.987 4,297,280 -0.02(-0.42%)
Jun 03, 2021 4.021 4.030 3.996 4.004 2,117,961 -0.02(-0.42%)
Jun 02, 2021 4.047 4.047 4.013 4.021 1,910,904 +0.03(+0.64%)
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.