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 (%)
May 31, 2007 11.43 11.46 11.36 11.38 910,664 +0.00(+0.00%)
May 30, 2007 11.24 11.38 11.21 11.38 1,113,174 +0.06(+0.54%)
May 29, 2007 11.40 11.41 11.26 11.32 592,075 +0.01(+0.10%)
May 25, 2007 11.25 11.32 11.16 11.31 864,304 +0.23(+2.11%)
May 24, 2007 11.25 11.27 11.04 11.07 1,214,344 -0.28(-2.45%)
May 23, 2007 11.50 11.50 11.33 11.35 990,087 -0.14(-1.26%)
May 22, 2007 11.49 11.52 11.44 11.50 660,537 +0.11(+0.98%)
May 21, 2007 11.40 11.46 11.36 11.39 1,002,126 -0.20(-1.73%)
May 18, 2007 11.54 11.60 11.50 11.59 541,762 +0.18(+1.56%)
May 17, 2007 11.43 11.44 11.36 11.41 691,443 -0.05(-0.44%)
May 16, 2007 11.45 11.48 11.36 11.46 1,026,204 -0.05(-0.44%)
May 15, 2007 11.50 11.65 11.49 11.51 1,323,748 +0.03(+0.29%)
May 14, 2007 11.60 11.61 11.43 11.48 701,506 -0.09(-0.77%)
May 11, 2007 11.40 11.58 11.39 11.56 524,512 +0.17(+1.46%)
May 10, 2007 11.61 11.67 11.35 11.40 1,550,897 -0.32(-2.75%)
May 09, 2007 11.58 11.73 11.55 11.72 1,140,127 -0.31(-2.55%)
May 08, 2007 12.07 12.09 12.00 12.03 445,381 -0.16(-1.32%)
May 07, 2007 12.12 12.19 12.06 12.19 1,095,385 +0.26(+2.15%)
May 04, 2007 11.93 11.98 11.90 11.93 1,191,878 +0.07(+0.61%)
May 03, 2007 11.85 11.87 11.76 11.86 637,357 +0.03(+0.28%)
May 02, 2007 11.71 11.85 11.70 11.83 863,047 +0.33(+2.86%)
May 01, 2007 11.57 11.57 11.42 11.50 486,238 -0.01(-0.10%)
Apr 30, 2007 11.58 11.63 11.49 11.51 493,067 -0.02(-0.14%)
Apr 27, 2007 11.49 11.55 11.43 11.53 754,874 -0.08(-0.72%)
Apr 26, 2007 11.64 11.66 11.58 11.61 734,569 -0.28(-2.34%)
Apr 25, 2007 11.89 11.92 11.80 11.89 578,060 +0.11(+0.95%)
Apr 24, 2007 11.75 11.81 11.70 11.78 599,263 +0.15(+1.29%)
Apr 23, 2007 11.66 11.71 11.61 11.63 437,004 -0.14(-1.18%)
Apr 20, 2007 11.69 11.84 11.69 11.76 1,022,921 +0.25(+2.18%)
Apr 19, 2007 11.45 11.56 11.43 11.51 321,104 -0.12(-1.05%)
Apr 18, 2007 11.58 11.70 11.55 11.64 633,943 -0.05(-0.43%)
Apr 17, 2007 11.71 11.73 11.65 11.69 877,781 -0.09(-0.76%)
Apr 16, 2007 11.72 11.80 11.71 11.78 964,420 +0.04(+0.33%)
Apr 13, 2007 11.65 11.74 11.63 11.74 509,598 +0.08(+0.72%)
Apr 12, 2007 11.48 11.65 11.47 11.65 544,997 +0.14(+1.26%)
Apr 11, 2007 11.63 11.65 11.45 11.51 558,653 -0.08(-0.67%)
Apr 10, 2007 11.46 11.60 11.46 11.59 783,085 +0.16(+1.36%)
Apr 09, 2007 11.42 11.46 11.39 11.43 500,434 -0.03(-0.24%)
Apr 05, 2007 11.45 11.50 11.43 11.46 569,614 +0.12(+1.03%)
Apr 04, 2007 11.30 11.38 11.29 11.34 444,191 -0.02(-0.20%)
Apr 03, 2007 11.25 11.41 11.23 11.36 684,076 +0.16(+1.39%)
Apr 02, 2007 11.22 11.25 11.11 11.21 604,654 +0.11(+1.00%)
Mar 30, 2007 11.07 11.17 11.04 11.10 611,661 -0.01(-0.10%)
Mar 29, 2007 11.10 11.11 11.01 11.11 506,903 +0.12(+1.12%)
Mar 28, 2007 11.02 11.06 10.96 10.99 663,232 -0.18(-1.60%)
Mar 27, 2007 11.09 11.24 11.06 11.16 468,449 -0.03(-0.30%)
Mar 26, 2007 11.26 11.26 11.07 11.20 669,162 -0.07(-0.59%)
Mar 23, 2007 11.24 11.29 11.21 11.26 783,085 -0.06(-0.49%)
Mar 22, 2007 11.39 11.40 11.25 11.32 511,934 +0.04(+0.34%)
Mar 21, 2007 11.13 11.33 11.00 11.28 1,424,216 +0.21(+1.91%)
Mar 20, 2007 10.85 11.11 10.85 11.07 826,210 +0.16(+1.43%)
Mar 19, 2007 10.89 10.94 10.85 10.91 805,905 +0.21(+1.92%)
Mar 16, 2007 10.73 10.80 10.66 10.71 434,129 -0.04(-0.41%)
Mar 15, 2007 10.63 10.76 10.62 10.75 667,365 +0.01(+0.05%)
Mar 14, 2007 10.61 10.75 10.50 10.75 1,106,705 -0.02(-0.21%)
Mar 13, 2007 11.05 11.00 10.75 10.77 1,101,135 -0.28(-2.52%)
Mar 12, 2007 10.96 11.06 10.92 11.05 615,794 -0.05(-0.45%)
Mar 09, 2007 11.15 11.16 11.02 11.10 936,000 +0.06(+0.55%)
Mar 08, 2007 11.08 11.15 10.92 11.04 2,061,573 +0.42(+3.98%)
Mar 07, 2007 10.53 10.71 10.53 10.61 823,156 +0.04(+0.37%)
Mar 06, 2007 10.52 10.57 10.42 10.57 1,010,392 +0.21(+2.04%)
Mar 05, 2007 10.36 10.51 10.35 10.36 783,265 -0.19(-1.85%)
Mar 02, 2007 10.53 10.66 10.49 10.56 1,645,413 -0.16(-1.51%)
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.