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 (%)
Oct 31, 2002 7.188 7.311 7.108 7.178 1,207,526 +0.24(+3.47%)
Oct 30, 2002 6.840 6.985 6.787 6.937 1,029,235 +0.13(+1.97%)
Oct 29, 2002 6.878 6.931 6.562 6.803 1,258,307 +0.00(+0.00%)
Oct 28, 2002 6.829 6.958 6.744 6.803 931,035 +0.05(+0.79%)
Oct 25, 2002 6.631 6.749 6.540 6.749 1,051,078 +0.16(+2.36%)
Oct 24, 2002 6.749 6.829 6.562 6.594 572,585 -0.05(-0.81%)
Oct 23, 2002 6.492 6.749 6.428 6.647 1,067,134 -0.11(-1.66%)
Oct 22, 2002 6.770 6.883 6.663 6.760 831,714 -0.34(-4.75%)
Oct 21, 2002 6.760 7.097 6.712 7.097 1,619,743 +0.15(+2.16%)
Oct 18, 2002 6.797 7.081 6.722 6.947 966,320 +0.14(+2.13%)
Oct 17, 2002 6.963 6.985 6.722 6.803 1,698,901 +0.24(+3.67%)
Oct 16, 2002 6.653 6.744 6.492 6.562 1,407,847 -0.37(-5.41%)
Oct 15, 2002 6.781 6.990 6.728 6.937 3,516,912 +0.72(+11.64%)
Oct 14, 2002 6.171 6.246 6.112 6.213 1,200,245 -0.14(-2.27%)
Oct 11, 2002 6.165 6.449 6.096 6.358 3,650,958 +0.58(+10.11%)
Oct 10, 2002 5.517 5.828 5.421 5.774 3,201,029 +0.39(+7.26%)
Oct 09, 2002 5.383 5.533 5.356 5.383 2,091,889 -0.28(-4.92%)
Oct 08, 2002 5.715 5.731 5.442 5.662 2,663,354 +0.26(+4.76%)
Oct 07, 2002 5.603 5.678 5.362 5.405 3,101,148 +0.01(+0.20%)
Oct 04, 2002 5.528 5.571 5.362 5.394 2,165,632 -0.11(-2.04%)
Oct 03, 2002 5.560 5.710 5.480 5.506 1,963,258 +0.09(+1.68%)
Oct 02, 2002 5.362 5.667 5.356 5.415 242,700 -0.02(-0.39%)
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.