Skip to main content

Aegon N.V. ADR (NY: AEG )

6.130 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.313 7.351 7.281 7.340 680,136 +0.15(+2.11%)
Jan 28, 2005 7.216 7.216 7.140 7.189 634,103 -0.01(-0.08%)
Jan 27, 2005 7.205 7.243 7.162 7.194 685,497 -0.06(-0.89%)
Jan 26, 2005 7.286 7.308 7.210 7.259 542,408 +0.02(+0.22%)
Jan 25, 2005 7.248 7.292 7.210 7.243 569,768 +0.11(+1.52%)
Jan 24, 2005 7.205 7.221 7.135 7.135 567,550 -0.02(-0.30%)
Jan 21, 2005 7.178 7.210 7.135 7.156 763,142 +0.01(+0.08%)
Jan 20, 2005 7.183 7.216 7.102 7.151 771,092 -0.02(-0.30%)
Jan 19, 2005 7.275 7.286 7.173 7.173 513,383 -0.12(-1.63%)
Jan 18, 2005 7.205 7.302 7.146 7.292 881,089 +0.02(+0.30%)
Jan 14, 2005 7.259 7.275 7.200 7.270 653,699 -0.04(-0.52%)
Jan 13, 2005 7.324 7.362 7.281 7.308 737,445 -0.18(-2.38%)
Jan 12, 2005 7.394 7.508 7.367 7.486 767,394 +0.09(+1.24%)
Jan 11, 2005 7.454 7.465 7.378 7.394 689,379 -0.09(-1.23%)
Jan 10, 2005 7.481 7.573 7.465 7.486 727,462 +0.03(+0.44%)
Jan 07, 2005 7.616 7.627 7.443 7.454 953,004 -0.09(-1.22%)
Jan 06, 2005 7.562 7.595 7.492 7.546 876,098 +0.14(+1.82%)
Jan 05, 2005 7.465 7.530 7.411 7.411 904,937 +0.08(+1.03%)
Jan 04, 2005 7.476 7.513 7.319 7.335 824,334 -0.05(-0.73%)
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.