Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.117 2.323 2.063 2.225 2,576,751 +0.12(+5.66%)
Oct 30, 2008 2.263 2.274 1.998 2.106 3,465,653 +0.03(+1.57%)
Oct 29, 2008 2.193 2.231 2.041 2.074 8,979,593 -0.27(-11.34%)
Oct 28, 2008 1.982 2.339 1.965 2.339 5,029,212 +0.04(+1.65%)
Oct 27, 2008 2.442 2.453 2.193 2.301 3,118,120 -0.38(-14.31%)
Oct 24, 2008 2.334 2.778 2.334 2.686 7,841,352 -0.02(-0.80%)
Oct 23, 2008 2.604 2.810 2.604 2.707 2,544,647 +0.05(+2.04%)
Oct 22, 2008 2.805 2.875 2.583 2.653 1,344,326 -0.18(-6.31%)
Oct 21, 2008 2.973 3.000 2.826 2.832 1,679,312 -0.14(-4.74%)
Oct 20, 2008 2.816 3.043 2.788 2.973 1,293,664 +0.18(+6.40%)
Oct 17, 2008 2.648 2.913 2.604 2.794 0 -0.16(-5.32%)
Oct 16, 2008 2.913 2.951 2.675 2.951 1,824,920 +0.08(+2.83%)
Oct 15, 2008 3.119 3.124 2.821 2.870 2,056,187 -0.63(-18.08%)
Oct 14, 2008 3.444 3.725 3.330 3.503 4,316,907 +0.50(+16.58%)
Oct 13, 2008 2.761 3.032 2.757 3.005 2,642,495 +0.29(+10.56%)
Oct 10, 2008 2.713 2.783 2.464 2.718 0 -0.15(-5.28%)
Oct 09, 2008 3.168 3.303 2.843 2.870 3,105,423 -0.10(-3.46%)
Oct 08, 2008 3.086 3.222 2.853 2.973 3,723,447 -0.12(-3.85%)
Oct 07, 2008 3.774 3.774 2.978 3.092 3,063,859 -0.51(-14.14%)
Oct 06, 2008 3.720 3.931 3.465 3.601 2,979,559 -0.89(-19.88%)
Oct 03, 2008 4.332 4.819 4.321 4.494 0 -0.02(-0.48%)
Oct 02, 2008 4.629 4.705 4.516 4.516 3,763,410 -0.11(-2.46%)
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.