Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.181 4.212 4.173 4.189 1,167,276 +0.02(+0.37%)
Feb 27, 2019 4.181 4.196 4.165 4.173 1,458,597 +0.02(+0.38%)
Feb 26, 2019 4.149 4.189 4.149 4.157 2,829,354 +0.02(+0.57%)
Feb 25, 2019 4.126 4.157 4.118 4.134 2,404,513 +0.05(+1.15%)
Feb 22, 2019 4.110 4.110 4.079 4.087 669,019 -0.02(-0.38%)
Feb 21, 2019 4.157 4.165 4.087 4.103 1,266,179 -0.05(-1.13%)
Feb 20, 2019 4.118 4.165 4.103 4.149 924,076 +0.03(+0.76%)
Feb 19, 2019 4.064 4.126 4.064 4.118 1,592,284 +0.09(+2.13%)
Feb 15, 2019 3.985 4.040 3.978 4.032 2,113,784 +0.16(+4.24%)
Feb 14, 2019 3.837 3.915 3.806 3.868 5,409,519 -0.17(-4.26%)
Feb 13, 2019 4.048 4.064 4.032 4.040 1,799,362 -0.01(-0.19%)
Feb 12, 2019 4.032 4.064 4.032 4.048 967,086 +0.06(+1.57%)
Feb 11, 2019 3.985 4.005 3.962 3.985 1,576,694 +0.05(+1.39%)
Feb 08, 2019 3.954 3.954 3.892 3.931 922,397 -0.06(-1.57%)
Feb 07, 2019 4.032 4.040 3.966 3.993 1,750,643 -0.09(-2.29%)
Feb 06, 2019 4.064 4.106 4.056 4.087 1,260,457 +0.03(+0.77%)
Feb 05, 2019 4.040 4.064 4.024 4.056 969,934 +0.03(+0.78%)
Feb 04, 2019 4.009 4.032 3.985 4.024 848,698 -0.02(-0.39%)
Feb 01, 2019 4.040 4.064 4.017 4.040 1,283,268 +0.00(+0.00%)
Jan 31, 2019 4.017 4.040 3.978 4.040 2,849,206 -0.05(-1.34%)
Jan 30, 2019 4.071 4.103 4.032 4.095 1,156,108 +0.07(+1.75%)
Jan 29, 2019 4.032 4.064 4.024 4.024 820,264 -0.02(-0.39%)
Jan 28, 2019 4.017 4.056 3.993 4.040 1,374,690 -0.02(-0.39%)
Jan 25, 2019 4.048 4.079 4.036 4.056 796,476 +0.05(+1.17%)
Jan 24, 2019 4.009 4.024 3.974 4.009 1,635,065 +0.03(+0.79%)
Jan 23, 2019 4.001 4.009 3.931 3.978 852,295 -0.01(-0.20%)
Jan 22, 2019 4.001 4.009 3.962 3.985 1,574,037 -0.07(-1.73%)
Jan 18, 2019 4.040 4.056 4.024 4.056 1,435,806 +0.12(+2.98%)
Jan 17, 2019 3.899 3.970 3.899 3.938 1,827,742 -0.04(-0.98%)
Jan 16, 2019 3.938 3.992 3.933 3.978 1,446,306 +0.09(+2.41%)
Jan 15, 2019 3.899 3.912 3.860 3.884 1,827,528 -0.03(-0.80%)
Jan 14, 2019 3.837 3.954 3.829 3.915 5,342,400 +0.05(+1.42%)
Jan 11, 2019 3.813 3.884 3.806 3.860 4,490,543 +0.00(+0.00%)
Jan 10, 2019 3.813 3.860 3.813 3.860 2,183,141 +0.07(+1.86%)
Jan 09, 2019 3.813 3.845 3.782 3.790 3,389,613 -0.03(-0.82%)
Jan 08, 2019 3.813 3.821 3.778 3.821 3,569,771 +0.00(+0.00%)
Jan 07, 2019 3.759 3.837 3.743 3.821 5,009,088 +0.06(+1.66%)
Jan 04, 2019 3.665 3.774 3.657 3.759 3,987,115 +0.16(+4.57%)
Jan 03, 2019 3.587 3.618 3.563 3.595 1,697,174 -0.01(-0.22%)
Jan 02, 2019 3.516 3.618 3.516 3.602 2,462,281 -0.03(-0.86%)
Dec 31, 2018 3.610 3.634 3.579 3.634 3,447,983 +0.05(+1.31%)
Dec 28, 2018 3.595 3.602 3.571 3.587 2,313,798 +0.04(+1.10%)
Dec 27, 2018 3.493 3.548 3.462 3.548 2,737,923 -0.05(-1.52%)
Dec 26, 2018 3.509 3.602 3.454 3.602 1,908,979 +0.10(+2.90%)
Dec 24, 2018 3.540 3.563 3.493 3.501 1,737,428 -0.04(-1.10%)
Dec 21, 2018 3.602 3.638 3.524 3.540 4,904,649 -0.06(-1.74%)
Dec 20, 2018 3.649 3.681 3.595 3.602 4,519,951 -0.04(-1.07%)
Dec 19, 2018 3.712 3.735 3.626 3.642 2,593,843 -0.03(-0.85%)
Dec 18, 2018 3.704 3.727 3.645 3.673 6,686,759 +0.02(+0.43%)
Dec 17, 2018 3.712 3.720 3.642 3.657 2,977,030 -0.05(-1.47%)
Dec 14, 2018 3.735 3.767 3.708 3.712 2,264,914 -0.08(-2.06%)
Dec 13, 2018 3.837 3.853 3.782 3.790 3,780,300 -0.08(-2.02%)
Dec 12, 2018 3.923 3.938 3.860 3.868 4,904,483 +0.09(+2.48%)
Dec 11, 2018 3.837 3.860 3.767 3.774 3,619,420 -0.10(-2.62%)
Dec 10, 2018 3.907 3.923 3.829 3.876 2,285,153 -0.09(-2.36%)
Dec 07, 2018 4.001 4.032 3.946 3.970 2,654,195 -0.05(-1.36%)
Dec 06, 2018 4.001 4.032 3.970 4.024 2,676,892 -0.16(-3.74%)
Dec 04, 2018 4.314 4.314 4.173 4.181 2,612,477 -0.20(-4.46%)
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.