Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.936 3.985 3.844 3.920 1,892,643 +0.06(+1.69%)
Nov 27, 2009 3.801 3.936 3.801 3.855 962,345 -0.25(-6.07%)
Nov 25, 2009 4.056 4.104 4.012 4.104 1,029,444 +0.09(+2.16%)
Nov 24, 2009 4.050 4.078 4.007 4.018 1,286,134 +0.05(+1.37%)
Nov 23, 2009 4.007 4.062 3.953 3.963 1,339,418 +0.06(+1.67%)
Nov 20, 2009 3.882 3.920 3.855 3.898 877,175 -0.09(-2.17%)
Nov 19, 2009 4.039 4.045 3.926 3.985 1,022,781 -0.15(-3.54%)
Nov 18, 2009 4.115 4.148 4.083 4.131 920,451 -0.05(-1.29%)
Nov 17, 2009 4.164 4.202 4.110 4.185 1,345,042 +0.00(+0.00%)
Nov 16, 2009 4.175 4.223 4.137 4.185 2,729,115 +0.07(+1.71%)
Nov 13, 2009 4.072 4.131 4.028 4.115 1,272,556 +0.05(+1.20%)
Nov 12, 2009 4.229 4.240 4.034 4.066 1,909,783 -0.34(-7.63%)
Nov 11, 2009 4.424 4.440 4.359 4.402 1,067,351 +0.12(+2.91%)
Nov 10, 2009 4.229 4.294 4.223 4.277 952,431 -0.01(-0.25%)
Nov 09, 2009 4.213 4.305 4.196 4.288 1,526,893 +0.28(+6.88%)
Nov 06, 2009 3.936 4.023 3.926 4.012 1,183,967 +0.05(+1.23%)
Nov 05, 2009 4.028 4.066 3.958 3.963 1,275,068 -0.01(-0.27%)
Nov 04, 2009 4.045 4.083 3.963 3.974 2,498,693 +0.16(+4.11%)
Nov 03, 2009 3.709 3.817 3.693 3.817 2,837,650 -0.01(-0.28%)
Nov 02, 2009 3.785 3.920 3.714 3.828 3,591,066 +0.01(+0.28%)
Oct 30, 2009 4.001 4.028 3.801 3.817 2,268,993 -0.37(-8.91%)
Oct 29, 2009 4.158 4.234 4.126 4.191 2,038,236 +0.38(+9.94%)
Oct 28, 2009 3.974 4.045 3.801 3.812 2,393,000 -0.29(-7.00%)
Oct 27, 2009 4.213 4.245 4.072 4.099 2,292,933 -0.18(-4.18%)
Oct 26, 2009 4.456 4.521 4.245 4.277 3,230,506 -0.37(-8.03%)
Oct 23, 2009 4.651 4.662 4.613 4.651 1,288,472 -0.10(-2.05%)
Oct 22, 2009 4.651 4.759 4.602 4.749 2,062,404 +0.12(+2.57%)
Oct 21, 2009 4.678 4.796 4.629 4.629 2,549,961 -0.10(-2.06%)
Oct 20, 2009 4.694 4.738 4.684 4.727 1,035,971 -0.11(-2.35%)
Oct 19, 2009 4.792 4.853 4.754 4.841 1,119,461 +0.10(+2.05%)
Oct 16, 2009 4.759 4.786 4.694 4.743 1,397,671 -0.24(-4.78%)
Oct 15, 2009 4.933 5.030 4.927 4.981 1,311,076 -0.02(-0.32%)
Oct 14, 2009 5.003 5.003 4.933 4.998 1,292,044 +0.19(+3.94%)
Oct 13, 2009 4.857 4.879 4.754 4.808 1,056,324 +0.01(+0.23%)
Oct 12, 2009 4.846 4.857 4.759 4.797 1,024,528 +0.16(+3.50%)
Oct 09, 2009 4.602 4.640 4.592 4.635 710,716 +0.00(+0.00%)
Oct 08, 2009 4.646 4.678 4.592 4.635 1,462,731 +0.16(+3.63%)
Oct 07, 2009 4.505 4.543 4.440 4.472 773,150 -0.09(-1.90%)
Oct 06, 2009 4.489 4.608 4.478 4.559 1,688,205 +0.24(+5.65%)
Oct 05, 2009 4.213 4.342 4.180 4.315 1,607,071 +0.06(+1.53%)
Oct 02, 2009 4.104 4.386 4.077 4.250 1,308,289 -0.10(-2.24%)
Oct 01, 2009 4.559 4.564 4.337 4.348 1,093,505 -0.23(-5.08%)
Sep 30, 2009 4.602 4.635 4.505 4.581 1,491,904 +0.10(+2.17%)
Sep 29, 2009 4.499 4.543 4.462 4.483 1,122,608 -0.01(-0.12%)
Sep 28, 2009 4.397 4.499 4.391 4.489 631,709 +0.14(+3.11%)
Sep 25, 2009 4.386 4.429 4.299 4.353 1,147,316 -0.04(-0.99%)
Sep 24, 2009 4.592 4.619 4.342 4.397 2,072,477 -0.06(-1.46%)
Sep 23, 2009 4.581 4.630 4.462 4.462 1,006,787 -0.10(-2.25%)
Sep 22, 2009 4.581 4.592 4.538 4.564 696,883 +0.12(+2.68%)
Sep 21, 2009 4.413 4.494 4.397 4.445 1,270,768 -0.07(-1.56%)
Sep 18, 2009 4.505 4.527 4.440 4.516 1,146,348 +0.06(+1.34%)
Sep 17, 2009 4.435 4.532 4.413 4.456 1,042,289 +0.03(+0.61%)
Sep 16, 2009 4.456 4.505 4.391 4.429 1,892,046 +0.21(+5.01%)
Sep 15, 2009 4.175 4.234 4.120 4.218 949,211 +0.10(+2.37%)
Sep 14, 2009 3.996 4.120 3.996 4.120 714,899 +0.00(+0.00%)
Sep 11, 2009 4.175 4.185 4.083 4.120 731,994 -0.10(-2.44%)
Sep 10, 2009 4.142 4.234 4.105 4.223 821,143 +0.10(+2.50%)
Sep 09, 2009 4.066 4.142 4.045 4.120 970,390 +0.05(+1.33%)
Sep 08, 2009 4.066 4.074 4.001 4.066 1,011,803 +0.16(+4.02%)
Sep 04, 2009 3.850 3.931 3.817 3.909 975,272 +0.10(+2.56%)
Sep 03, 2009 3.855 3.877 3.747 3.812 1,430,693 +0.11(+3.07%)
Sep 02, 2009 3.671 3.763 3.644 3.698 1,715,492 -0.13(-3.39%)
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.