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

Aegon N.V. ADR (NY: AEG )

6.195 -0.055 (-0.88%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 14, 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 (%)
Jan 31, 2024 5.756 5.775 5.610 5.620 2,866,619 -0.08(-1.37%)
Jan 30, 2024 5.697 5.727 5.688 5.697 2,993,532 -0.05(-0.85%)
Jan 29, 2024 5.795 5.804 5.727 5.746 2,400,891 -0.10(-1.66%)
Jan 26, 2024 5.824 5.853 5.814 5.843 3,090,696 +0.00(+0.00%)
Jan 25, 2024 5.882 5.892 5.804 5.843 1,442,063 -0.07(-1.15%)
Jan 24, 2024 5.921 5.950 5.911 5.911 1,383,133 +0.11(+1.84%)
Jan 23, 2024 5.824 5.834 5.775 5.804 1,441,829 -0.03(-0.50%)
Jan 22, 2024 5.814 5.863 5.814 5.834 2,295,801 +0.09(+1.52%)
Jan 19, 2024 5.678 5.756 5.663 5.746 2,834,328 +0.05(+0.85%)
Jan 18, 2024 5.688 5.717 5.649 5.697 1,912,589 +0.04(+0.69%)
Jan 17, 2024 5.629 5.677 5.620 5.659 1,858,678 +0.03(+0.52%)
Jan 16, 2024 5.629 5.658 5.600 5.629 1,718,456 +0.01(+0.17%)
Jan 12, 2024 5.620 5.649 5.590 5.620 1,889,274 +0.08(+1.40%)
Jan 11, 2024 5.571 5.590 5.503 5.542 1,170,381 -0.03(-0.52%)
Jan 10, 2024 5.552 5.581 5.537 5.571 868,208 +0.02(+0.35%)
Jan 09, 2024 5.590 5.590 5.542 5.552 1,164,682 -0.09(-1.55%)
Jan 08, 2024 5.610 5.639 5.600 5.639 1,219,541 +0.08(+1.40%)
Jan 05, 2024 5.532 5.600 5.522 5.561 1,134,014 +0.03(+0.53%)
Jan 04, 2024 5.552 5.590 5.527 5.532 975,770 +0.03(+0.53%)
Jan 03, 2024 5.513 5.542 5.484 5.503 1,658,860 -0.07(-1.22%)
Jan 02, 2024 5.610 5.629 5.561 5.571 3,580,599 -0.03(-0.52%)
Dec 29, 2023 5.639 5.639 5.600 5.600 562,504 -0.02(-0.35%)
Dec 28, 2023 5.620 5.659 5.610 5.620 608,578 -0.03(-0.52%)
Dec 27, 2023 5.600 5.668 5.600 5.649 924,108 +0.08(+1.40%)
Dec 26, 2023 5.542 5.588 5.537 5.571 560,495 +0.02(+0.35%)
Dec 22, 2023 5.571 5.600 5.542 5.552 775,386 +0.00(+0.00%)
Dec 21, 2023 5.571 5.571 5.518 5.552 748,532 +0.05(+0.88%)
Dec 20, 2023 5.581 5.600 5.503 5.503 786,935 -0.09(-1.57%)
Dec 19, 2023 5.552 5.600 5.552 5.590 860,075 +0.08(+1.41%)
Dec 18, 2023 5.542 5.542 5.493 5.513 868,214 -0.01(-0.18%)
Dec 15, 2023 5.561 5.571 5.522 5.522 913,416 -0.07(-1.22%)
Dec 14, 2023 5.581 5.620 5.571 5.590 1,770,432 -0.01(-0.17%)
Dec 13, 2023 5.522 5.620 5.506 5.600 1,057,362 +0.09(+1.59%)
Dec 12, 2023 5.474 5.532 5.464 5.513 975,565 +0.04(+0.71%)
Dec 11, 2023 5.445 5.493 5.425 5.474 1,066,782 +0.02(+0.36%)
Dec 08, 2023 5.415 5.464 5.406 5.454 1,169,421 +0.03(+0.54%)
Dec 07, 2023 5.396 5.435 5.396 5.425 867,587 +0.03(+0.54%)
Dec 06, 2023 5.425 5.445 5.357 5.396 1,428,833 +0.02(+0.36%)
Dec 05, 2023 5.357 5.396 5.357 5.377 1,274,057 +0.03(+0.55%)
Dec 04, 2023 5.347 5.372 5.333 5.347 756,637 -0.01(-0.18%)
Dec 01, 2023 5.309 5.367 5.299 5.357 1,128,826 +0.02(+0.36%)
Nov 30, 2023 5.309 5.347 5.289 5.338 2,397,308 -0.02(-0.36%)
Nov 29, 2023 5.211 5.367 5.211 5.357 4,207,908 +0.13(+2.42%)
Nov 28, 2023 5.221 5.250 5.211 5.231 1,044,329 +0.01(+0.19%)
Nov 27, 2023 5.231 5.231 5.202 5.221 746,665 -0.01(-0.19%)
Nov 24, 2023 5.211 5.240 5.202 5.231 953,219 +0.04(+0.75%)
Nov 22, 2023 5.172 5.192 5.153 5.192 766,487 -0.01(-0.19%)
Nov 21, 2023 5.202 5.216 5.187 5.202 1,148,000 -0.04(-0.74%)
Nov 20, 2023 5.202 5.250 5.187 5.240 1,361,978 +0.01(+0.19%)
Nov 17, 2023 5.231 5.245 5.192 5.231 5,111,817 +0.01(+0.19%)
Nov 16, 2023 5.192 5.240 5.192 5.221 2,319,554 +0.21(+4.27%)
Nov 15, 2023 5.065 5.095 5.007 5.007 2,711,026 -0.06(-1.15%)
Nov 14, 2023 5.027 5.085 5.027 5.065 2,767,350 +0.14(+2.76%)
Nov 13, 2023 4.929 4.949 4.920 4.929 1,853,420 +0.05(+1.00%)
Nov 10, 2023 4.822 4.881 4.803 4.881 1,175,573 +0.08(+1.62%)
Nov 09, 2023 4.871 4.890 4.793 4.803 1,113,563 -0.03(-0.60%)
Nov 08, 2023 4.832 4.852 4.813 4.832 2,113,009 -0.02(-0.40%)
Nov 07, 2023 4.832 4.871 4.827 4.852 698,743 -0.06(-1.19%)
Nov 06, 2023 4.978 4.978 4.900 4.910 976,240 -0.01(-0.20%)
Nov 03, 2023 4.900 4.929 4.861 4.920 1,592,312 +0.10(+2.02%)
Nov 02, 2023 4.822 4.842 4.793 4.822 1,256,155 +0.11(+2.27%)
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.