Skip to main content

Aegon N.V. ADR (NY: AEG )

6.225 +0.075 (+1.22%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.956 4.963 4.884 4.898 3,185,143 -0.06(-1.16%)
Jan 30, 2018 4.999 5.003 4.949 4.956 3,781,415 -0.08(-1.58%)
Jan 29, 2018 5.021 5.064 5.021 5.035 2,641,887 +0.00(+0.00%)
Jan 26, 2018 5.014 5.039 4.999 5.035 1,832,871 +0.03(+0.58%)
Jan 25, 2018 5.064 5.064 4.999 5.007 3,014,588 +0.01(+0.14%)
Jan 24, 2018 5.028 5.043 4.963 4.999 2,311,492 +0.03(+0.58%)
Jan 23, 2018 4.985 4.992 4.956 4.970 2,986,027 -0.06(-1.29%)
Jan 22, 2018 5.007 5.043 5.007 5.035 3,799,987 +0.04(+0.72%)
Jan 19, 2018 4.999 5.021 4.970 4.999 1,824,347 +0.00(+0.00%)
Jan 18, 2018 5.007 5.014 4.985 4.999 3,551,936 +0.05(+1.02%)
Jan 17, 2018 4.949 4.978 4.927 4.949 8,075,334 +0.04(+0.73%)
Jan 16, 2018 4.956 4.963 4.884 4.913 4,276,536 -0.05(-1.02%)
Jan 12, 2018 4.963 4.963 4.963 0 +0.06(+1.33%)
Jan 11, 2018 4.848 4.895 4.841 4.898 4,363,364 +0.09(+1.95%)
Jan 10, 2018 4.848 4.797 4.805 3,250,330 +0.08(+1.68%)
Jan 09, 2018 4.732 4.754 4.711 4.725 2,729,873 +0.09(+1.87%)
Jan 08, 2018 4.631 4.651 4.617 4.639 2,336,417 +0.01(+0.16%)
Jan 05, 2018 4.639 4.646 4.595 4.631 2,194,281 +0.01(+0.16%)
Jan 04, 2018 4.603 4.642 4.603 4.624 4,081,121 +0.05(+1.10%)
Jan 03, 2018 4.581 4.599 4.559 4.574 1,762,675 +0.00(+0.00%)
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.