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 (%)
Nov 30, 2018 4.197 4.212 4.182 4.197 1,124,040 -0.05(-1.25%)
Nov 29, 2018 4.265 4.288 4.242 4.250 1,432,311 -0.03(-0.71%)
Nov 28, 2018 4.242 4.280 4.212 4.280 3,058,156 +0.01(+0.18%)
Nov 27, 2018 4.280 4.288 4.250 4.273 1,119,506 -0.03(-0.71%)
Nov 26, 2018 4.296 4.318 4.280 4.303 1,673,571 +0.11(+2.72%)
Nov 23, 2018 4.174 4.220 4.166 4.189 949,239 -0.10(-2.30%)
Nov 21, 2018 4.288 4.288 4.288 0 -0.03(-0.70%)
Nov 20, 2018 4.387 4.402 4.303 4.318 3,253,572 -0.30(-6.42%)
Nov 19, 2018 4.607 4.630 4.577 4.615 1,217,901 +0.05(+1.17%)
Nov 16, 2018 4.592 4.600 4.562 4.562 1,240,047 -0.09(-1.96%)
Nov 15, 2018 4.585 4.653 4.562 4.653 1,517,664 -0.02(-0.33%)
Nov 14, 2018 4.706 4.721 4.615 4.668 1,330,833 -0.05(-0.97%)
Nov 13, 2018 4.672 4.752 4.672 4.714 2,594,955 +0.03(+0.65%)
Nov 12, 2018 4.729 4.737 4.676 4.683 1,570,375 -0.08(-1.60%)
Nov 09, 2018 4.767 4.775 4.729 4.759 878,739 +0.01(+0.16%)
Nov 08, 2018 4.797 4.820 4.744 4.752 981,396 -0.02(-0.48%)
Nov 07, 2018 4.759 4.775 4.729 4.775 886,684 +0.07(+1.45%)
Nov 06, 2018 4.699 4.714 4.682 4.706 818,613 +0.01(+0.16%)
Nov 05, 2018 4.714 4.733 4.683 4.699 932,991 +0.00(+0.00%)
Nov 02, 2018 4.714 4.748 4.683 4.699 1,346,191 +0.01(+0.16%)
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.