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, 2018 4.572 4.664 4.565 4.618 1,694,101 +0.03(+0.66%)
Oct 30, 2018 4.565 4.595 4.542 4.588 2,478,911 +0.07(+1.51%)
Oct 29, 2018 4.580 4.588 4.489 4.519 2,014,877 +0.04(+0.85%)
Oct 26, 2018 4.459 4.515 4.421 4.481 1,263,653 -0.02(-0.51%)
Oct 25, 2018 4.504 4.550 4.477 4.504 1,410,918 +0.07(+1.54%)
Oct 24, 2018 4.550 4.550 4.436 4.436 2,670,697 -0.17(-3.63%)
Oct 23, 2018 4.557 4.618 4.527 4.603 2,393,292 -0.02(-0.33%)
Oct 22, 2018 4.671 4.671 4.603 4.618 1,453,665 -0.02(-0.33%)
Oct 19, 2018 4.603 4.656 4.580 4.633 1,538,950 +0.08(+1.67%)
Oct 18, 2018 4.656 4.667 4.550 4.557 1,798,077 -0.06(-1.32%)
Oct 17, 2018 4.626 4.671 4.595 4.618 1,024,315 -0.02(-0.33%)
Oct 16, 2018 4.610 4.633 4.591 4.633 1,718,854 +0.04(+0.83%)
Oct 15, 2018 4.595 4.626 4.580 4.595 1,367,276 -0.06(-1.30%)
Oct 12, 2018 4.709 4.709 4.584 4.656 1,998,173 +0.03(+0.66%)
Oct 11, 2018 4.740 4.747 4.610 4.626 2,700,025 -0.21(-4.40%)
Oct 10, 2018 4.952 4.960 4.823 4.838 1,995,786 -0.08(-1.70%)
Oct 09, 2018 4.884 4.941 4.865 4.922 1,115,288 -0.01(-0.15%)
Oct 08, 2018 4.876 4.937 4.865 4.929 1,612,157 -0.02(-0.46%)
Oct 05, 2018 4.983 4.983 4.922 4.952 1,075,777 -0.02(-0.31%)
Oct 04, 2018 5.013 5.028 4.929 4.967 1,842,301 +0.06(+1.24%)
Oct 03, 2018 4.914 4.929 4.884 4.907 1,057,294 +0.04(+0.78%)
Oct 02, 2018 4.853 4.869 4.831 4.869 908,406 -0.02(-0.47%)
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.