Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.961 4.968 4.889 4.903 3,182,003 -0.06(-1.16%)
Jan 30, 2018 5.004 5.008 4.954 4.961 3,777,687 -0.08(-1.58%)
Jan 29, 2018 5.026 5.069 5.026 5.040 2,639,282 +0.00(+0.00%)
Jan 26, 2018 5.019 5.044 5.004 5.040 1,831,064 +0.03(+0.58%)
Jan 25, 2018 5.069 5.069 5.004 5.011 3,011,615 +0.01(+0.14%)
Jan 24, 2018 5.033 5.048 4.968 5.004 2,309,212 +0.03(+0.58%)
Jan 23, 2018 4.990 4.997 4.961 4.975 2,983,083 -0.06(-1.29%)
Jan 22, 2018 5.011 5.048 5.011 5.040 3,796,241 +0.04(+0.72%)
Jan 19, 2018 5.004 5.026 4.975 5.004 1,822,548 +0.00(+0.00%)
Jan 18, 2018 5.011 5.019 4.990 5.004 3,548,434 +0.05(+1.02%)
Jan 17, 2018 4.954 4.983 4.932 4.954 8,067,372 +0.04(+0.73%)
Jan 16, 2018 4.961 4.968 4.889 4.918 4,272,319 -0.05(-1.02%)
Jan 12, 2018 4.968 4.968 4.968 0 +0.06(+1.33%)
Jan 11, 2018 4.853 4.900 4.845 4.903 4,359,062 +0.09(+1.95%)
Jan 10, 2018 4.853 4.802 4.809 3,247,125 +0.08(+1.68%)
Jan 09, 2018 4.737 4.759 4.715 4.730 2,727,181 +0.09(+1.87%)
Jan 08, 2018 4.636 4.655 4.622 4.643 2,334,113 +0.01(+0.16%)
Jan 05, 2018 4.643 4.651 4.600 4.636 2,192,117 +0.01(+0.16%)
Jan 04, 2018 4.607 4.647 4.607 4.629 4,077,097 +0.05(+1.10%)
Jan 03, 2018 4.585 4.603 4.564 4.578 1,760,938 +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.