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 (%)
May 31, 2006 9.517 9.574 9.460 9.563 603,005 +0.23(+2.52%)
May 30, 2006 9.546 9.546 9.322 9.328 736,347 -0.43(-4.40%)
May 26, 2006 9.758 9.792 9.664 9.758 527,259 +0.03(+0.35%)
May 25, 2006 9.586 9.729 9.523 9.723 886,444 +0.23(+2.48%)
May 24, 2006 9.471 9.551 9.351 9.488 531,971 -0.04(-0.42%)
May 23, 2006 9.591 9.735 9.523 9.528 508,933 +0.09(+0.97%)
May 22, 2006 9.414 9.465 9.248 9.437 776,141 -0.17(-1.79%)
May 19, 2006 9.523 9.626 9.425 9.609 723,083 +0.13(+1.33%)
May 18, 2006 9.637 9.706 9.420 9.483 760,782 -0.04(-0.42%)
May 17, 2006 9.901 9.964 9.465 9.523 1,740,776 -0.52(-5.14%)
May 16, 2006 10.10 10.10 9.975 10.04 459,890 +0.04(+0.40%)
May 15, 2006 10.03 10.11 9.918 9.998 784,693 -0.08(-0.80%)
May 12, 2006 10.21 10.26 10.05 10.08 802,320 -0.35(-3.35%)
May 11, 2006 10.54 10.55 10.39 10.43 697,427 -0.27(-2.52%)
May 10, 2006 10.88 10.90 10.66 10.70 475,947 -0.09(-0.80%)
May 09, 2006 10.70 10.79 10.67 10.78 489,036 -0.05(-0.48%)
May 08, 2006 10.83 10.87 10.79 10.83 832,689 +0.22(+2.11%)
May 05, 2006 10.53 10.61 10.53 10.61 590,090 +0.32(+3.12%)
May 04, 2006 10.24 10.34 10.23 10.29 486,593 +0.10(+0.96%)
May 03, 2006 10.19 10.23 10.15 10.19 368,784 -0.15(-1.44%)
May 02, 2006 10.32 10.35 10.26 10.34 492,178 +0.11(+1.12%)
May 01, 2006 10.28 10.40 10.20 10.23 322,883 -0.05(-0.50%)
Apr 28, 2006 10.29 10.34 10.24 10.28 459,017 -0.11(-1.05%)
Apr 27, 2006 10.21 10.44 10.16 10.39 737,395 +0.18(+1.74%)
Apr 26, 2006 10.24 10.28 10.16 10.21 989,243 -0.17(-1.60%)
Apr 25, 2006 10.37 10.38 10.28 10.38 747,343 +0.06(+0.56%)
Apr 24, 2006 10.28 10.35 10.26 10.32 422,889 -0.08(-0.77%)
Apr 21, 2006 10.43 10.47 10.36 10.40 773,523 +0.05(+0.50%)
Apr 20, 2006 10.28 10.39 10.28 10.35 690,620 -0.01(-0.06%)
Apr 19, 2006 10.23 10.37 10.23 10.35 598,468 +0.13(+1.23%)
Apr 18, 2006 10.10 10.25 10.04 10.23 661,648 +0.26(+2.59%)
Apr 17, 2006 9.947 10.03 9.947 9.970 368,086 +0.07(+0.69%)
Apr 13, 2006 9.935 9.924 9.838 9.901 288,325 -0.03(-0.35%)
Apr 12, 2006 9.884 9.998 9.861 9.935 360,407 -0.01(-0.06%)
Apr 11, 2006 10.14 10.14 9.924 9.941 482,055 -0.22(-2.20%)
Apr 10, 2006 10.22 10.24 10.14 10.16 480,484 +0.05(+0.45%)
Apr 07, 2006 10.28 10.28 10.10 10.12 1,090,297 -0.23(-2.27%)
Apr 06, 2006 10.41 10.42 10.31 10.35 713,658 -0.18(-1.69%)
Apr 05, 2006 10.50 10.55 10.46 10.53 644,718 -0.08(-0.76%)
Apr 04, 2006 10.59 10.64 10.55 10.61 849,444 +0.07(+0.71%)
Apr 03, 2006 10.47 10.58 10.44 10.54 721,687 -0.02(-0.22%)
Mar 31, 2006 10.67 10.67 10.54 10.56 473,503 -0.11(-1.02%)
Mar 30, 2006 10.56 10.73 10.56 10.67 551,170 +0.13(+1.20%)
Mar 29, 2006 10.43 10.54 10.40 10.54 408,054 +0.19(+1.88%)
Mar 28, 2006 10.43 10.47 10.30 10.35 764,621 -0.23(-2.22%)
Mar 27, 2006 10.58 10.60 10.53 10.58 531,622 +0.06(+0.60%)
Mar 24, 2006 10.40 10.53 10.34 10.52 921,525 +0.00(+0.00%)
Mar 23, 2006 10.57 10.62 10.49 10.52 783,122 -0.26(-2.39%)
Mar 22, 2006 10.62 10.78 10.62 10.78 857,298 +0.18(+1.73%)
Mar 21, 2006 10.61 10.69 10.56 10.59 1,077,033 -0.21(-1.96%)
Mar 20, 2006 10.78 10.84 10.73 10.81 1,473,743 +0.40(+3.80%)
Mar 17, 2006 10.41 10.43 10.32 10.41 1,717,563 +0.42(+4.19%)
Mar 16, 2006 9.918 10.01 9.918 9.992 847,175 +0.10(+1.04%)
Mar 15, 2006 9.803 9.889 9.793 9.889 2,005,540 +0.19(+1.95%)
Mar 14, 2006 9.614 9.700 9.597 9.700 770,381 +0.15(+1.56%)
Mar 13, 2006 9.505 9.574 9.500 9.551 544,363 +0.08(+0.85%)
Mar 10, 2006 9.288 9.471 9.259 9.471 904,945 +0.38(+4.22%)
Mar 09, 2006 9.156 9.185 9.076 9.087 601,086 -0.23(-2.46%)
Mar 08, 2006 9.156 9.345 9.139 9.316 476,994 +0.05(+0.56%)
Mar 07, 2006 9.236 9.288 9.173 9.265 1,060,801 -0.12(-1.28%)
Mar 06, 2006 9.431 9.431 9.339 9.385 706,328 +0.05(+0.55%)
Mar 03, 2006 9.385 9.414 9.293 9.334 604,925 -0.15(-1.63%)
Mar 02, 2006 9.397 9.500 9.328 9.488 693,238 -0.02(-0.18%)
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.