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 (%)
Feb 28, 2005 8.337 8.361 8.211 8.239 830,769 -0.09(-1.03%)
Feb 25, 2005 8.245 8.337 8.216 8.325 759,735 +0.13(+1.54%)
Feb 24, 2005 8.102 8.211 8.096 8.199 1,089,075 +0.21(+2.58%)
Feb 23, 2005 7.958 8.033 7.936 7.993 801,797 +0.10(+1.23%)
Feb 22, 2005 7.884 7.993 7.867 7.895 1,188,035 +0.22(+2.91%)
Feb 18, 2005 7.689 7.735 7.643 7.672 547,330 -0.05(-0.67%)
Feb 17, 2005 7.724 7.752 7.683 7.724 604,751 +0.05(+0.67%)
Feb 16, 2005 7.695 7.724 7.638 7.672 606,845 -0.09(-1.11%)
Feb 15, 2005 7.724 7.787 7.712 7.758 642,275 +0.04(+0.52%)
Feb 14, 2005 7.689 7.735 7.672 7.718 458,144 +0.09(+1.13%)
Feb 11, 2005 7.563 7.643 7.546 7.632 549,424 +0.06(+0.76%)
Feb 10, 2005 7.586 7.597 7.529 7.575 711,215 -0.04(-0.53%)
Feb 09, 2005 7.666 7.672 7.603 7.615 1,047,711 -0.17(-2.21%)
Feb 08, 2005 7.701 7.798 7.666 7.787 803,542 +0.02(+0.22%)
Feb 07, 2005 7.838 7.850 7.735 7.769 594,279 -0.08(-1.02%)
Feb 04, 2005 7.746 7.861 7.735 7.850 460,588 +0.00(+0.00%)
Feb 03, 2005 7.769 7.850 7.735 7.850 601,784 -0.06(-0.72%)
Feb 02, 2005 7.895 7.924 7.867 7.907 463,031 +0.05(+0.58%)
Feb 01, 2005 7.792 7.895 7.752 7.861 580,840 +0.09(+1.11%)
Jan 31, 2005 7.746 7.787 7.712 7.775 642,100 +0.16(+2.11%)
Jan 28, 2005 7.643 7.643 7.563 7.615 598,642 -0.01(-0.08%)
Jan 27, 2005 7.632 7.672 7.586 7.620 647,162 -0.07(-0.89%)
Jan 26, 2005 7.718 7.741 7.638 7.689 512,075 +0.02(+0.22%)
Jan 25, 2005 7.678 7.724 7.638 7.672 537,905 +0.11(+1.52%)
Jan 24, 2005 7.632 7.649 7.557 7.557 535,811 -0.02(-0.30%)
Jan 21, 2005 7.603 7.638 7.557 7.580 720,465 +0.01(+0.08%)
Jan 20, 2005 7.609 7.643 7.523 7.575 727,970 -0.02(-0.30%)
Jan 19, 2005 7.706 7.718 7.597 7.597 484,673 -0.13(-1.63%)
Jan 18, 2005 7.632 7.735 7.569 7.724 831,816 +0.02(+0.30%)
Jan 14, 2005 7.689 7.706 7.626 7.701 617,142 -0.04(-0.52%)
Jan 13, 2005 7.758 7.798 7.712 7.741 696,205 -0.19(-2.38%)
Jan 12, 2005 7.832 7.953 7.804 7.930 724,479 +0.10(+1.24%)
Jan 11, 2005 7.895 7.907 7.815 7.832 650,827 -0.10(-1.23%)
Jan 10, 2005 7.924 8.021 7.907 7.930 686,780 +0.03(+0.44%)
Jan 07, 2005 8.067 8.079 7.884 7.895 899,709 -0.10(-1.22%)
Jan 06, 2005 8.010 8.044 7.936 7.993 827,104 +0.14(+1.82%)
Jan 05, 2005 7.907 7.976 7.850 7.850 854,331 +0.08(+1.03%)
Jan 04, 2005 7.918 7.958 7.752 7.769 778,235 -0.06(-0.73%)
Jan 03, 2005 7.850 7.918 7.787 7.827 707,375 -0.03(-0.36%)
Dec 31, 2004 7.815 7.901 7.815 7.855 349,935 -0.02(-0.22%)
Dec 30, 2004 7.815 7.895 7.809 7.873 498,461 +0.01(+0.15%)
Dec 29, 2004 7.821 7.890 7.809 7.861 482,928 -0.03(-0.44%)
Dec 28, 2004 7.861 7.930 7.838 7.895 540,349 -0.01(-0.14%)
Dec 27, 2004 7.895 7.981 7.890 7.907 629,709 -0.04(-0.50%)
Dec 23, 2004 7.878 7.981 7.878 7.947 565,132 +0.07(+0.95%)
Dec 22, 2004 7.809 7.907 7.798 7.873 694,460 +0.05(+0.66%)
Dec 21, 2004 7.769 7.821 7.729 7.821 493,225 +0.08(+1.04%)
Dec 20, 2004 7.741 7.792 7.678 7.741 1,375,656 +0.09(+1.12%)
Dec 17, 2004 7.592 7.689 7.580 7.655 1,379,146 -0.07(-0.96%)
Dec 16, 2004 7.724 7.764 7.678 7.729 1,641,642 -0.01(-0.15%)
Dec 15, 2004 7.746 7.792 7.729 7.741 1,833,277 -0.05(-0.66%)
Dec 14, 2004 7.735 7.815 7.729 7.792 749,437 +0.01(+0.15%)
Dec 13, 2004 7.695 7.815 7.678 7.781 1,396,949 +0.26(+3.43%)
Dec 10, 2004 7.506 7.540 7.466 7.523 600,911 -0.05(-0.68%)
Dec 09, 2004 7.517 7.597 7.420 7.575 995,701 -0.05(-0.68%)
Dec 08, 2004 7.626 7.666 7.557 7.626 519,405 +0.08(+1.06%)
Dec 07, 2004 7.683 7.706 7.540 7.546 683,639 -0.10(-1.27%)
Dec 06, 2004 7.609 7.678 7.575 7.643 733,555 +0.03(+0.45%)
Dec 03, 2004 7.597 7.643 7.546 7.609 932,695 +0.16(+2.15%)
Dec 02, 2004 7.403 7.512 7.385 7.449 1,359,424 +0.17(+2.36%)
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.