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, 2017 4.235 4.263 4.220 4.235 2,233,283 +0.03(+0.69%)
Oct 30, 2017 4.227 4.242 4.206 4.206 1,575,843 -0.01(-0.34%)
Oct 27, 2017 4.249 4.253 4.220 4.220 1,637,091 -0.06(-1.52%)
Oct 26, 2017 4.307 4.321 4.278 4.285 1,561,025 -0.01(-0.17%)
Oct 25, 2017 4.300 4.314 4.253 4.292 2,674,238 +0.01(+0.17%)
Oct 24, 2017 4.285 4.307 4.271 4.285 3,092,949 +0.06(+1.37%)
Oct 23, 2017 4.263 4.271 4.213 4.227 3,036,448 +0.03(+0.69%)
Oct 20, 2017 4.292 4.422 4.191 4.199 9,726,296 -0.06(-1.36%)
Oct 19, 2017 4.213 4.263 4.213 4.256 3,496,431 +0.06(+1.37%)
Oct 18, 2017 4.199 4.213 4.199 4.199 1,855,568 +0.04(+0.87%)
Oct 17, 2017 4.162 4.177 4.155 4.162 3,198,184 +0.01(+0.35%)
Oct 16, 2017 4.148 4.170 4.141 4.148 2,890,849 +0.02(+0.52%)
Oct 13, 2017 4.126 4.141 4.119 4.126 2,562,980 +0.04(+0.88%)
Oct 12, 2017 4.098 4.105 4.083 4.090 4,857,948 -0.01(-0.18%)
Oct 11, 2017 4.105 4.112 4.072 4.098 5,955,820 +0.01(+0.35%)
Oct 10, 2017 4.061 4.083 4.047 4.083 5,017,944 +0.07(+1.80%)
Oct 09, 2017 4.018 4.040 3.968 4.011 9,960,329 +0.03(+0.72%)
Oct 06, 2017 3.989 4.011 3.975 3.982 18,841,964 +0.00(+0.00%)
Oct 05, 2017 4.033 4.040 3.982 3.982 20,594,156 -0.09(-2.13%)
Oct 04, 2017 4.083 4.090 4.058 4.069 7,191,813 -0.04(-0.88%)
Oct 03, 2017 4.141 4.148 4.101 4.105 20,888,250 -0.05(-1.22%)
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.