Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.196 7.319 7.115 7.185 1,206,270 +0.24(+3.47%)
Oct 30, 2002 6.847 6.992 6.794 6.944 1,028,164 +0.13(+1.97%)
Oct 29, 2002 6.885 6.938 6.568 6.810 1,256,998 +0.00(+0.00%)
Oct 28, 2002 6.837 6.965 6.751 6.810 930,066 +0.05(+0.79%)
Oct 25, 2002 6.638 6.756 6.547 6.756 1,049,985 +0.16(+2.36%)
Oct 24, 2002 6.756 6.837 6.568 6.601 571,990 -0.05(-0.81%)
Oct 23, 2002 6.499 6.756 6.434 6.654 1,066,023 -0.11(-1.66%)
Oct 22, 2002 6.778 6.890 6.670 6.767 830,849 -0.34(-4.75%)
Oct 21, 2002 6.767 7.105 6.719 7.105 1,618,058 +0.15(+2.16%)
Oct 18, 2002 6.804 7.089 6.729 6.954 965,314 +0.14(+2.13%)
Oct 17, 2002 6.971 6.992 6.729 6.810 1,697,133 +0.24(+3.67%)
Oct 16, 2002 6.660 6.751 6.499 6.568 1,406,383 -0.38(-5.41%)
Oct 15, 2002 6.788 6.997 6.735 6.944 3,513,253 +0.72(+11.64%)
Oct 14, 2002 6.177 6.252 6.118 6.220 1,198,997 -0.14(-2.27%)
Oct 11, 2002 6.172 6.456 6.102 6.365 3,647,159 +0.58(+10.11%)
Oct 10, 2002 5.523 5.834 5.426 5.780 3,197,698 +0.39(+7.26%)
Oct 09, 2002 5.389 5.539 5.362 5.389 2,089,712 -0.28(-4.92%)
Oct 08, 2002 5.721 5.737 5.448 5.668 2,660,583 +0.26(+4.76%)
Oct 07, 2002 5.609 5.684 5.367 5.410 3,097,922 +0.01(+0.20%)
Oct 04, 2002 5.534 5.576 5.367 5.400 2,163,379 -0.11(-2.04%)
Oct 03, 2002 5.566 5.716 5.485 5.512 1,961,215 +0.09(+1.68%)
Oct 02, 2002 5.367 5.673 5.362 5.421 242,447 -0.02(-0.39%)
Oct 01, 2002 5.169 5.464 5.089 5.442 3,751,038 +0.39(+7.64%)
Sep 30, 2002 5.040 5.174 4.960 5.056 1,774,530 -0.20(-3.78%)
Sep 27, 2002 5.282 5.416 5.206 5.255 2,082,066 -0.36(-6.40%)
Sep 26, 2002 5.362 5.657 5.362 5.614 5,107,067 +0.42(+8.05%)
Sep 25, 2002 5.249 5.249 5.040 5.196 3,781,624 +0.25(+4.98%)
Sep 24, 2002 4.853 5.067 4.853 4.949 2,107,616 -0.09(-1.81%)
Sep 23, 2002 5.206 5.217 4.906 5.040 2,328,989 -0.45(-8.20%)
Sep 20, 2002 5.405 5.544 5.405 5.491 3,117,317 +0.24(+4.49%)
Sep 19, 2002 5.249 5.410 5.228 5.255 3,424,107 +0.03(+0.51%)
Sep 18, 2002 5.196 5.255 4.997 5.228 9,405,665 +0.05(+1.04%)
Sep 17, 2002 5.555 5.555 5.147 5.174 2,944,434 -0.57(-9.98%)
Sep 16, 2002 5.887 5.887 5.657 5.748 1,502,243 -0.09(-1.56%)
Sep 13, 2002 6.005 6.070 5.786 5.839 1,093,812 -0.33(-5.30%)
Sep 12, 2002 6.408 6.408 6.102 6.166 1,068,634 -0.64(-9.38%)
Sep 11, 2002 6.863 6.901 6.756 6.804 753,639 -0.27(-3.86%)
Sep 10, 2002 7.067 7.185 6.976 7.078 279,560 -0.10(-1.42%)
Sep 09, 2002 7.089 7.249 6.949 7.180 342,037 -0.05(-0.67%)
Sep 06, 2002 7.131 7.303 7.067 7.228 347,632 +0.27(+3.85%)
Sep 05, 2002 6.794 7.078 6.644 6.960 544,574 -0.24(-3.28%)
Sep 04, 2002 7.024 7.207 6.896 7.196 522,941 -0.05(-0.67%)
Sep 03, 2002 7.378 7.437 7.137 7.244 1,257,371 -0.54(-6.89%)
Aug 30, 2002 7.635 7.957 7.635 7.780 149,198 -0.02(-0.27%)
Aug 29, 2002 7.673 7.882 7.614 7.802 504,850 -0.20(-2.55%)
Aug 28, 2002 8.193 8.193 7.882 8.005 296,532 -0.46(-5.39%)
Aug 27, 2002 8.633 8.697 8.338 8.461 554,086 +0.47(+5.91%)
Aug 26, 2002 8.311 8.311 7.845 7.989 412,720 -0.17(-2.10%)
Aug 23, 2002 8.311 8.397 8.156 8.161 319,657 -0.44(-5.11%)
Aug 22, 2002 8.461 8.606 8.365 8.601 409,177 +0.18(+2.17%)
Aug 21, 2002 8.418 8.515 8.220 8.418 479,113 +0.34(+4.18%)
Aug 20, 2002 8.156 8.225 8.059 8.081 468,483 +0.62(+8.34%)
Aug 16, 2002 7.346 7.598 7.303 7.459 379,523 +0.05(+0.65%)
Aug 15, 2002 7.507 7.582 7.330 7.410 558,375 +0.09(+1.25%)
Aug 14, 2002 7.164 7.319 6.949 7.319 537,860 +0.52(+7.65%)
Aug 13, 2002 6.729 7.105 6.729 6.799 482,843 +0.09(+1.28%)
Aug 12, 2002 6.756 6.863 6.627 6.713 2,741,523 +0.36(+5.65%)
Aug 07, 2002 6.445 6.445 6.070 6.354 93,249 +0.08(+1.20%)
Aug 06, 2002 6.220 6.381 6.134 6.279 834,766 +0.29(+4.83%)
Aug 05, 2002 6.327 6.327 5.845 5.989 575,533 -0.53(-8.07%)
Aug 02, 2002 6.713 6.853 6.332 6.515 389,594 -0.03(-0.41%)
Aug 01, 2002 7.089 7.089 6.456 6.542 745,619 -0.64(-8.96%)
Jul 31, 2002 7.158 7.464 6.928 7.185 753,452 -0.27(-3.60%)
Jul 30, 2002 7.319 7.550 7.148 7.453 670,834 +0.00(+0.00%)
Jul 29, 2002 7.121 7.485 7.121 7.453 1,106,494 +0.74(+11.02%)
Jul 26, 2002 6.601 6.772 6.434 6.713 743,941 +0.09(+1.38%)
Jul 25, 2002 6.402 6.879 6.290 6.622 1,472,776 +0.20(+3.09%)
Jul 24, 2002 5.416 6.424 5.335 6.424 3,062,114 +0.33(+5.46%)
Jul 23, 2002 6.756 6.761 5.979 6.091 3,221,756 -1.01(-14.26%)
Jul 22, 2002 7.480 7.684 7.105 7.105 1,962,893 -2.01(-22.01%)
Jul 19, 2002 9.469 9.641 9.030 9.110 575,720 -0.57(-5.92%)
Jul 17, 2002 9.829 10.12 9.518 9.684 708,693 -0.40(-3.94%)
Jul 12, 2002 10.02 10.25 9.711 10.08 723,613 -0.07(-0.69%)
Jul 11, 2002 9.963 10.21 9.721 10.15 850,245 +0.07(+0.74%)
Jul 10, 2002 10.67 10.71 10.08 10.08 342,970 -0.56(-5.29%)
Jul 09, 2002 10.72 10.87 10.62 10.64 303,805 -0.23(-2.12%)
Jul 08, 2002 10.92 11.02 10.75 10.87 338,867 -0.23(-2.03%)
Jul 05, 2002 10.77 11.23 10.77 11.09 439,576 +0.85(+8.32%)
Jul 04, 2002 10.24 10.35 10.05 10.24 618,801 +0.00(+0.00%)
Jul 03, 2002 10.24 10.35 10.05 10.24 618,801 -0.15(-1.44%)
Jul 02, 2002 10.68 10.69 10.27 10.39 651,624 -0.51(-4.67%)
Jul 01, 2002 11.27 11.39 10.91 10.90 582,060 -0.01(-0.10%)
Jun 28, 2002 11.10 11.31 10.91 10.91 835,325 +0.37(+3.51%)
Jun 27, 2002 10.54 10.63 10.34 10.54 703,471 +0.34(+3.37%)
Jun 26, 2002 9.893 10.26 9.893 10.20 167,848 +0.10(+0.96%)
Jun 25, 2002 10.13 10.38 10.08 10.10 682,397 +0.08(+0.75%)
Jun 21, 2002 10.05 10.21 9.866 10.03 543,269 +0.38(+3.95%)
Jun 20, 2002 9.973 9.989 9.635 9.646 335,883 -0.34(-3.38%)
Jun 19, 2002 10.11 10.16 9.893 9.984 353,414 -0.34(-3.32%)
Jun 18, 2002 10.19 10.33 10.17 10.33 311,265 +0.04(+0.37%)
Jun 17, 2002 10.15 10.47 10.14 10.29 524,619 +0.36(+3.62%)
Jun 14, 2002 9.866 9.941 9.711 9.930 497,204 -0.37(-3.59%)
Jun 12, 2002 10.39 10.48 10.18 10.30 484,149 -0.40(-3.71%)
Jun 11, 2002 10.75 10.83 10.62 10.70 1,118,989 -0.03(-0.25%)
Jun 10, 2002 10.64 10.78 10.59 10.72 691,908 -0.11(-0.99%)
Jun 07, 2002 10.88 10.92 10.64 10.83 533,198 -0.42(-3.76%)
Jun 06, 2002 11.19 11.34 11.14 11.25 241,888 +0.08(+0.67%)
Jun 05, 2002 11.20 11.28 11.08 11.18 229,952 -0.34(-2.93%)
May 31, 2002 11.56 11.69 11.50 11.52 288,885 -0.39(-3.29%)
May 28, 2002 12.00 12.04 11.82 11.91 500,001 -0.02(-0.13%)
May 27, 2002 11.83 12.01 11.83 11.93 201,977 +0.00(+0.00%)
May 24, 2002 11.83 12.01 11.83 11.93 201,977 -0.03(-0.23%)
May 23, 2002 11.73 11.96 11.73 11.95 364,231 -0.03(-0.22%)
May 22, 2002 11.90 11.98 11.83 11.98 320,776 -0.15(-1.24%)
May 21, 2002 11.96 12.23 11.96 12.13 295,786 -0.19(-1.57%)
May 20, 2002 12.19 12.33 12.07 12.32 326,185 -0.14(-1.12%)
May 17, 2002 12.58 12.60 12.28 12.46 171,205 -0.04(-0.34%)
May 16, 2002 12.54 12.60 12.40 12.50 298,024 -0.04(-0.34%)
May 15, 2002 12.16 12.55 12.12 12.55 643,978 +0.37(+3.04%)
May 14, 2002 12.21 12.23 12.09 12.18 221,373 -0.02(-0.18%)
May 13, 2002 12.11 12.25 12.04 12.20 211,861 +0.02(+0.18%)
May 10, 2002 12.20 12.21 12.00 12.18 419,061 -0.11(-0.87%)
May 09, 2002 12.15 12.39 12.05 12.28 277,322 +0.03(+0.22%)
May 08, 2002 12.33 12.40 12.16 12.26 259,232 +0.22(+1.83%)
May 07, 2002 12.13 12.22 11.95 12.04 269,676 -0.28(-2.31%)
May 06, 2002 12.35 12.47 12.32 12.32 189,855 +0.03(+0.22%)
May 03, 2002 12.19 12.33 12.01 12.29 473,705 +0.09(+0.75%)
May 02, 2002 12.30 12.34 12.08 12.20 407,125 -0.34(-2.69%)
May 01, 2002 12.44 12.60 12.32 12.54 200,112 +0.06(+0.47%)
Apr 30, 2002 12.23 12.53 12.23 12.48 508,021 -0.01(-0.04%)
Apr 29, 2002 12.46 12.54 12.45 12.49 199,739 -0.17(-1.31%)
Apr 26, 2002 12.77 12.80 12.58 12.65 325,625 -0.21(-1.67%)
Apr 25, 2002 12.87 12.96 12.76 12.87 240,023 -0.21(-1.64%)
Apr 24, 2002 13.04 13.16 12.98 13.08 195,450 -0.11(-0.85%)
Apr 23, 2002 13.34 13.42 13.15 13.20 269,116 -0.16(-1.20%)
Apr 22, 2002 13.32 13.39 13.29 13.36 138,568 -0.06(-0.48%)
Apr 19, 2002 13.36 13.45 13.30 13.42 943,494 +0.02(+0.12%)
Apr 18, 2002 13.45 13.45 13.14 13.40 520,330 -0.04(-0.28%)
Apr 17, 2002 13.49 13.49 13.30 13.44 522,381 +0.17(+1.29%)
Apr 16, 2002 13.08 13.29 13.08 13.27 523,500 +0.29(+2.27%)
Apr 15, 2002 13.11 13.14 12.98 12.98 368,893 +0.08(+0.62%)
Apr 12, 2002 12.76 12.95 12.76 12.90 236,479 +0.11(+0.84%)
Apr 11, 2002 13.00 13.11 12.78 12.79 314,809 -0.31(-2.33%)
Apr 10, 2002 12.90 13.11 12.90 13.09 269,116 +0.14(+1.12%)
Apr 09, 2002 12.92 13.06 12.88 12.95 372,436 +0.09(+0.71%)
Apr 08, 2002 12.62 12.91 12.57 12.86 425,775 -0.15(-1.15%)
Apr 05, 2002 12.95 13.09 12.92 13.01 305,670 -0.27(-2.02%)
Apr 04, 2002 13.24 13.35 13.16 13.28 173,629 +0.01(+0.04%)
Apr 03, 2002 13.40 13.43 13.24 13.27 224,916 -0.03(-0.20%)
Apr 02, 2002 13.28 13.36 13.25 13.30 365,723 +0.19(+1.43%)
Apr 01, 2002 13.00 13.13 12.95 13.11 206,826 +0.01(+0.04%)
Mar 29, 2002 12.95 13.10 12.95 13.10 263,708 +0.00(+0.00%)
Mar 28, 2002 12.95 13.10 12.95 13.10 263,708 -0.06(-0.45%)
Mar 27, 2002 12.90 13.28 12.85 13.16 748,790 +0.16(+1.24%)
Mar 26, 2002 12.95 13.08 12.87 13.00 334,204 +0.00(+0.00%)
Mar 25, 2002 13.10 13.12 12.93 13.00 281,052 -0.16(-1.18%)
Mar 22, 2002 13.24 13.26 13.13 13.16 260,911 +0.04(+0.33%)
Mar 21, 2002 13.09 13.22 13.00 13.12 37,299 -0.05(-0.37%)
Mar 20, 2002 13.30 13.30 13.14 13.16 412,534 -0.16(-1.21%)
Mar 19, 2002 13.36 13.46 13.32 13.32 493,660 +0.31(+2.39%)
Mar 18, 2002 13.16 13.21 12.91 13.01 1,034,505 +0.07(+0.54%)
Mar 15, 2002 12.60 13.13 12.60 12.94 577,398 +0.58(+4.73%)
Mar 14, 2002 12.38 12.42 12.20 12.36 429,505 +0.26(+2.17%)
Mar 13, 2002 12.26 12.26 12.09 12.10 283,663 -0.29(-2.38%)
Mar 12, 2002 12.31 12.47 12.25 12.39 263,149 -0.21(-1.66%)
Mar 11, 2002 12.34 12.60 12.33 12.60 523,127 +0.27(+2.17%)
Mar 08, 2002 12.49 12.56 12.26 12.33 222,119 +0.00(+0.00%)
Mar 07, 2002 12.44 12.49 12.17 12.33 232,003 -0.38(-2.95%)
Mar 06, 2002 12.48 12.72 12.48 12.71 353,414 +0.24(+1.94%)
Mar 05, 2002 12.47 12.60 12.37 12.47 559,494 +0.08(+0.65%)
Mar 04, 2002 12.09 12.42 12.09 12.39 264,454 +0.60(+5.10%)
Mar 01, 2002 11.79 11.84 11.62 11.79 343,529 +0.20(+1.76%)
Feb 28, 2002 11.66 11.82 11.51 11.58 569,752 +0.23(+2.03%)
Feb 27, 2002 11.25 11.80 11.18 11.35 653,489 -0.23(-1.99%)
Feb 26, 2002 11.58 11.64 11.40 11.58 327,304 -0.12(-1.01%)
Feb 25, 2002 11.22 11.74 11.22 11.70 467,178 +0.51(+4.60%)
Feb 22, 2002 11.21 11.27 11.10 11.19 249,348 -0.28(-2.43%)
Feb 21, 2002 11.43 11.67 11.36 11.46 224,916 +0.02(+0.19%)
Feb 20, 2002 11.40 11.49 11.15 11.44 515,294 -0.09(-0.74%)
Feb 19, 2002 11.56 11.68 11.46 11.53 372,809 -0.60(-4.95%)
Feb 18, 2002 12.26 12.32 12.09 12.13 259,792 +0.00(+0.00%)
Feb 15, 2002 12.26 12.32 12.09 12.13 259,792 -0.20(-1.65%)
Feb 14, 2002 12.31 12.39 12.25 12.33 559,494 +0.11(+0.88%)
Feb 13, 2002 12.11 12.29 12.09 12.23 318,165 +0.18(+1.51%)
Feb 12, 2002 12.17 12.18 11.98 12.04 541,590 -0.17(-1.40%)
Feb 11, 2002 12.20 12.36 12.17 12.21 262,962 +0.13(+1.06%)
Feb 08, 2002 11.98 12.09 11.83 12.09 309,214 +0.34(+2.92%)
Feb 07, 2002 11.74 11.85 11.72 11.74 318,538 +0.17(+1.44%)
Feb 06, 2002 11.43 11.63 11.34 11.58 475,010 -0.29(-2.48%)
Feb 05, 2002 11.88 12.06 11.64 11.87 508,207 -0.29(-2.38%)
Feb 04, 2002 12.12 12.24 12.06 12.16 2,274,345 -0.04(-0.35%)
Feb 01, 2002 12.15 12.25 11.93 12.20 557,816 -0.40(-3.15%)
Jan 31, 2002 12.63 12.63 12.36 12.60 479,673 -0.19(-1.47%)
Jan 30, 2002 12.61 12.81 12.54 12.79 672,326 -0.10(-0.75%)
Jan 29, 2002 13.08 13.12 12.87 12.88 204,775 -0.23(-1.72%)
Jan 28, 2002 13.03 13.17 12.92 13.11 188,363 +0.01(+0.04%)
Jan 25, 2002 13.03 13.19 12.96 13.10 221,373 -0.16(-1.17%)
Jan 24, 2002 13.16 13.37 13.12 13.26 289,072 +0.23(+1.77%)
Jan 23, 2002 13.14 13.19 12.97 13.03 237,971 +0.02(+0.16%)
Jan 22, 2002 13.19 13.20 12.92 13.01 293,175 +0.13(+1.04%)
Jan 21, 2002 12.76 12.92 12.70 12.87 592,877 +0.00(+0.00%)
Jan 18, 2002 12.76 12.92 12.70 12.87 555,578 -0.43(-3.26%)
Jan 17, 2002 13.14 13.38 13.06 13.31 255,875 +0.54(+4.20%)
Jan 16, 2002 12.72 12.99 12.71 12.77 373,182 -0.23(-1.73%)
Jan 15, 2002 12.98 13.10 12.82 13.00 573,668 +0.11(+0.83%)
Jan 14, 2002 13.14 13.19 12.89 12.89 359,382 -0.55(-4.07%)
Jan 11, 2002 13.28 13.60 13.24 13.44 388,475 +0.05(+0.36%)
Jan 10, 2002 13.27 13.46 13.22 13.39 962,703 -0.97(-6.72%)
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.