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 2.115 2.321 2.061 2.223 2,579,294 +0.12(+5.66%)
Oct 30, 2008 2.261 2.272 1.996 2.104 3,469,073 +0.03(+1.57%)
Oct 29, 2008 2.191 2.229 2.039 2.072 8,988,455 -0.27(-11.34%)
Oct 28, 2008 1.980 2.337 1.964 2.337 5,034,176 +0.04(+1.65%)
Oct 27, 2008 2.440 2.450 2.190 2.299 3,121,198 -0.38(-14.31%)
Oct 24, 2008 2.331 2.775 2.331 2.683 7,849,091 -0.02(-0.80%)
Oct 23, 2008 2.602 2.807 2.602 2.705 2,547,159 +0.05(+2.04%)
Oct 22, 2008 2.802 2.872 2.580 2.651 1,345,652 -0.18(-6.31%)
Oct 21, 2008 2.970 2.997 2.824 2.829 1,680,969 -0.14(-4.74%)
Oct 20, 2008 2.813 3.040 2.786 2.970 1,294,941 +0.18(+6.40%)
Oct 17, 2008 2.645 2.910 2.602 2.791 0 -0.16(-5.32%)
Oct 16, 2008 2.910 2.948 2.672 2.948 1,826,721 +0.08(+2.83%)
Oct 15, 2008 3.116 3.121 2.818 2.867 2,058,217 -0.63(-18.08%)
Oct 14, 2008 3.440 3.722 3.327 3.500 4,321,168 +0.50(+16.58%)
Oct 13, 2008 2.759 3.029 2.754 3.002 2,645,103 +0.29(+10.56%)
Oct 10, 2008 2.710 2.780 2.461 2.715 0 -0.15(-5.28%)
Oct 09, 2008 3.164 3.300 2.840 2.867 3,108,488 -0.10(-3.46%)
Oct 08, 2008 3.083 3.218 2.851 2.970 3,727,122 -0.12(-3.85%)
Oct 07, 2008 3.770 3.770 2.975 3.089 3,066,883 -0.51(-14.14%)
Oct 06, 2008 3.716 3.927 3.462 3.597 2,982,499 -0.89(-19.88%)
Oct 03, 2008 4.327 4.814 4.317 4.490 0 -0.02(-0.48%)
Oct 02, 2008 4.625 4.701 4.511 4.511 3,767,124 -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.