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

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 29, 2002 8.301 8.327 8.145 8.301 1,113,789 +0.45(+5.70%)
Nov 27, 2002 7.594 7.880 7.588 7.854 861,537 +0.51(+6.94%)
Nov 26, 2002 7.536 7.542 7.287 7.344 642,740 -0.45(-5.74%)
Nov 25, 2002 7.573 7.843 7.542 7.791 761,560 +0.12(+1.56%)
Nov 22, 2002 7.526 7.724 7.526 7.672 678,694 +0.10(+1.37%)
Nov 21, 2002 7.386 7.583 7.360 7.568 871,920 +0.46(+6.44%)
Nov 20, 2002 6.902 7.198 6.892 7.110 873,842 +0.12(+1.71%)
Nov 19, 2002 7.027 7.146 6.975 6.990 846,925 -0.17(-2.40%)
Nov 18, 2002 7.365 7.375 7.157 7.162 710,802 -0.12(-1.64%)
Nov 15, 2002 7.094 7.282 7.068 7.282 685,231 +0.23(+3.24%)
Nov 14, 2002 6.944 7.053 6.866 7.053 1,023,809 +0.58(+8.92%)
Nov 13, 2002 6.299 6.600 6.267 6.475 853,847 -0.17(-2.51%)
Nov 12, 2002 6.637 6.756 6.600 6.642 379,722 -0.04(-0.55%)
Nov 11, 2002 6.517 6.808 6.517 6.678 665,620 -0.23(-3.39%)
Nov 08, 2002 6.996 7.089 6.767 6.912 552,568 +0.09(+1.30%)
Nov 07, 2002 6.902 7.006 6.730 6.824 870,766 -0.67(-8.89%)
Nov 06, 2002 7.490 7.542 7.152 7.490 1,371,231 -0.01(-0.14%)
Nov 05, 2002 7.432 7.630 7.375 7.500 1,044,958 +0.24(+3.30%)
Nov 04, 2002 7.219 7.412 7.219 7.261 1,098,792 +0.25(+3.56%)
Nov 01, 2002 6.652 7.053 6.605 7.011 900,952 +0.04(+0.60%)
Oct 31, 2002 6.980 7.100 6.902 6.970 1,243,567 +0.23(+3.47%)
Oct 30, 2002 6.642 6.782 6.590 6.736 1,059,955 +0.13(+1.97%)
Oct 29, 2002 6.678 6.730 6.371 6.605 1,295,863 +0.00(+0.00%)
Oct 28, 2002 6.631 6.756 6.548 6.605 958,823 +0.05(+0.79%)
Oct 25, 2002 6.439 6.553 6.351 6.553 1,082,449 +0.15(+2.36%)
Oct 24, 2002 6.553 6.631 6.371 6.403 589,675 -0.05(-0.81%)
Oct 23, 2002 6.304 6.553 6.241 6.455 1,098,984 -0.11(-1.66%)
Oct 22, 2002 6.574 6.684 6.470 6.564 856,538 -0.33(-4.75%)
Oct 21, 2002 6.564 6.892 6.517 6.892 1,668,088 +0.15(+2.16%)
Oct 18, 2002 6.600 6.876 6.527 6.746 995,161 +0.14(+2.13%)
Oct 17, 2002 6.762 6.782 6.527 6.605 1,749,608 +0.23(+3.67%)
Oct 16, 2002 6.460 6.548 6.304 6.371 1,449,867 -0.36(-5.41%)
Oct 15, 2002 6.585 6.788 6.533 6.736 3,621,881 +0.70(+11.64%)
Oct 14, 2002 5.992 6.065 5.935 6.033 1,236,069 -0.14(-2.27%)
Oct 11, 2002 5.987 6.262 5.919 6.174 3,759,927 +0.57(+10.11%)
Oct 10, 2002 5.357 5.659 5.264 5.607 3,296,569 +0.38(+7.26%)
Oct 09, 2002 5.227 5.373 5.201 5.227 2,154,325 -0.27(-4.92%)
Oct 08, 2002 5.550 5.565 5.284 5.498 2,742,847 +0.25(+4.76%)
Oct 07, 2002 5.440 5.513 5.206 5.248 3,193,708 +0.01(+0.20%)
Oct 04, 2002 5.368 5.409 5.206 5.238 2,230,269 -0.11(-2.04%)
Oct 03, 2002 5.399 5.544 5.321 5.347 2,021,854 +0.09(+1.68%)
Oct 02, 2002 5.206 5.503 5.201 5.258 249,944 -0.02(-0.39%)
Oct 01, 2002 5.014 5.300 4.936 5.279 3,867,018 +0.37(+7.64%)
Sep 30, 2002 4.889 5.019 4.811 4.905 1,829,398 -0.19(-3.78%)
Sep 27, 2002 5.123 5.253 5.050 5.097 2,146,442 -0.35(-6.40%)
Sep 26, 2002 5.201 5.487 5.201 5.446 5,264,975 +0.41(+8.05%)
Sep 25, 2002 5.092 5.092 4.889 5.040 3,898,550 +0.24(+4.98%)
Sep 24, 2002 4.707 4.915 4.707 4.801 2,172,782 -0.09(-1.81%)
Sep 23, 2002 5.050 5.061 4.759 4.889 2,401,000 -0.44(-8.20%)
Sep 20, 2002 5.243 5.378 5.243 5.326 3,213,703 +0.23(+4.49%)
Sep 19, 2002 5.092 5.248 5.071 5.097 3,529,978 +0.03(+0.51%)
Sep 18, 2002 5.040 5.097 4.847 5.071 9,696,482 +0.05(+1.04%)
Sep 17, 2002 5.388 5.388 4.993 5.019 3,035,474 -0.56(-9.98%)
Sep 16, 2002 5.711 5.711 5.487 5.576 1,548,691 -0.09(-1.56%)
Sep 13, 2002 5.825 5.888 5.612 5.664 1,127,632 -0.32(-5.30%)
Sep 12, 2002 6.215 6.215 5.919 5.981 1,101,676 -0.62(-9.38%)
Sep 11, 2002 6.657 6.694 6.553 6.600 776,941 -0.27(-3.86%)
Sep 10, 2002 6.855 6.970 6.767 6.866 288,204 -0.10(-1.42%)
Sep 09, 2002 6.876 7.032 6.741 6.964 352,613 -0.05(-0.67%)
Sep 06, 2002 6.918 7.084 6.855 7.011 358,381 +0.26(+3.85%)
Sep 05, 2002 6.590 6.866 6.444 6.751 561,412 -0.23(-3.28%)
Sep 04, 2002 6.814 6.990 6.689 6.980 539,110 -0.05(-0.67%)
Sep 03, 2002 7.157 7.214 6.923 7.027 1,296,248 -0.52(-6.89%)
Aug 30, 2002 7.406 7.719 7.406 7.547 153,811 -0.02(-0.27%)
Aug 29, 2002 7.443 7.646 7.386 7.568 520,460 -0.20(-2.55%)
Aug 28, 2002 7.947 7.947 7.646 7.765 305,700 -0.44(-5.39%)
Aug 27, 2002 8.374 8.436 8.088 8.207 571,218 +0.46(+5.91%)
Aug 26, 2002 8.062 8.062 7.609 7.750 425,481 -0.17(-2.10%)
Aug 23, 2002 8.062 8.145 7.911 7.916 329,541 -0.43(-5.11%)
Aug 22, 2002 8.207 8.348 8.114 8.343 421,828 +0.18(+2.17%)
Aug 21, 2002 8.166 8.259 7.973 8.166 493,927 +0.33(+4.18%)
Aug 20, 2002 7.911 7.979 7.817 7.838 482,968 +0.60(+8.34%)
Aug 16, 2002 7.126 7.370 7.084 7.235 391,258 +0.05(+0.65%)
Aug 15, 2002 7.282 7.354 7.110 7.188 575,640 +0.09(+1.25%)
Aug 14, 2002 6.949 7.100 6.741 7.100 554,491 +0.50(+7.65%)
Aug 13, 2002 6.527 6.892 6.527 6.595 497,773 +0.08(+1.28%)
Aug 12, 2002 6.553 6.657 6.429 6.512 2,826,290 +0.35(+5.65%)
Aug 07, 2002 6.252 6.252 5.888 6.163 96,132 +0.07(+1.20%)
Aug 06, 2002 6.033 6.189 5.950 6.091 860,576 +0.28(+4.83%)
Aug 05, 2002 6.137 6.137 5.669 5.810 593,328 -0.51(-8.07%)
Aug 02, 2002 6.512 6.647 6.143 6.319 401,640 -0.03(-0.41%)
Aug 01, 2002 6.876 6.876 6.262 6.345 768,674 -0.62(-8.96%)
Jul 31, 2002 6.944 7.240 6.720 6.970 776,749 -0.26(-3.60%)
Jul 30, 2002 7.100 7.323 6.933 7.230 691,575 +0.00(+0.00%)
Jul 29, 2002 6.907 7.261 6.907 7.230 1,140,706 +0.72(+11.02%)
Jul 26, 2002 6.403 6.569 6.241 6.512 766,943 +0.09(+1.38%)
Jul 25, 2002 6.210 6.673 6.101 6.423 1,518,313 +0.19(+3.09%)
Jul 24, 2002 5.253 6.231 5.175 6.231 3,156,793 +0.32(+5.46%)
Jul 23, 2002 6.553 6.559 5.799 5.909 3,321,371 -0.98(-14.26%)
Jul 22, 2002 7.256 7.453 6.892 6.892 2,023,585 -1.95(-22.01%)
Jul 19, 2002 9.185 9.352 8.759 8.837 593,520 -0.56(-5.92%)
Jul 17, 2002 9.534 9.815 9.232 9.393 730,605 -0.38(-3.94%)
Jul 12, 2002 9.716 9.945 9.419 9.778 745,986 -0.07(-0.69%)
Jul 11, 2002 9.664 9.908 9.430 9.846 876,534 +0.07(+0.75%)
Jul 10, 2002 10.35 10.39 9.773 9.773 353,574 -0.55(-5.29%)
Jul 09, 2002 10.40 10.54 10.30 10.32 313,199 -0.22(-2.12%)
Jul 08, 2002 10.59 10.69 10.43 10.54 349,344 -0.22(-2.03%)
Jul 05, 2002 10.45 10.90 10.45 10.76 453,167 +0.83(+8.32%)
Jul 04, 2002 9.929 10.04 9.752 9.934 637,934 +0.00(+0.00%)
Jul 03, 2002 9.929 10.04 9.752 9.934 637,934 -0.15(-1.45%)
Jul 02, 2002 10.36 10.37 9.965 10.08 671,772 -0.49(-4.67%)
Jul 01, 2002 10.93 11.05 10.58 10.57 600,057 -0.01(-0.10%)
Jun 28, 2002 10.77 10.97 10.58 10.58 861,153 +0.36(+3.51%)
Jun 27, 2002 10.23 10.31 10.03 10.23 725,222 +0.33(+3.36%)
Jun 26, 2002 9.596 9.950 9.596 9.893 173,038 +0.09(+0.96%)
Jun 25, 2002 9.830 10.07 9.778 9.799 703,496 +0.07(+0.75%)
Jun 21, 2002 9.752 9.908 9.570 9.726 560,066 +0.37(+3.95%)
Jun 20, 2002 9.674 9.690 9.346 9.357 346,268 -0.33(-3.38%)
Jun 19, 2002 9.809 9.851 9.596 9.685 364,341 -0.33(-3.32%)
Jun 18, 2002 9.882 10.02 9.867 10.02 320,889 +0.04(+0.36%)
Jun 17, 2002 9.846 10.15 9.841 9.981 540,840 +0.35(+3.62%)
Jun 14, 2002 9.570 9.643 9.419 9.633 512,577 -0.36(-3.59%)
Jun 12, 2002 10.08 10.17 9.872 9.991 499,119 -0.38(-3.71%)
Jun 11, 2002 10.43 10.50 10.30 10.38 1,153,587 -0.03(-0.25%)
Jun 10, 2002 10.32 10.45 10.27 10.40 713,301 -0.10(-0.99%)
Jun 07, 2002 10.56 10.59 10.32 10.51 549,684 -0.41(-3.76%)
Jun 06, 2002 10.85 11.00 10.80 10.92 249,367 +0.07(+0.67%)
Jun 05, 2002 10.86 10.94 10.75 10.84 237,062 -0.33(-2.93%)
May 31, 2002 11.21 11.34 11.16 11.17 297,817 -0.38(-3.29%)
May 28, 2002 11.64 11.68 11.47 11.55 515,461 -0.02(-0.13%)
May 27, 2002 11.48 11.65 11.48 11.57 208,222 +0.00(+0.00%)
May 24, 2002 11.48 11.65 11.48 11.57 208,222 -0.03(-0.22%)
May 23, 2002 11.38 11.60 11.38 11.59 375,492 -0.03(-0.22%)
May 22, 2002 11.55 11.62 11.47 11.62 330,695 -0.15(-1.24%)
May 21, 2002 11.60 11.86 11.60 11.77 304,931 -0.19(-1.57%)
May 20, 2002 11.83 11.96 11.71 11.95 336,270 -0.14(-1.12%)
May 17, 2002 12.20 12.22 11.92 12.09 176,498 -0.04(-0.34%)
May 16, 2002 12.16 12.22 12.03 12.13 307,238 -0.04(-0.34%)
May 15, 2002 11.79 12.17 11.76 12.17 663,889 +0.36(+3.04%)
May 14, 2002 11.84 11.86 11.73 11.81 228,218 -0.02(-0.18%)
May 13, 2002 11.75 11.88 11.68 11.83 218,412 +0.02(+0.18%)
May 10, 2002 11.83 11.84 11.64 11.81 432,018 -0.10(-0.87%)
May 09, 2002 11.79 12.01 11.69 11.92 285,897 +0.03(+0.22%)
May 08, 2002 11.96 12.03 11.80 11.89 267,247 +0.21(+1.83%)
May 07, 2002 11.77 11.85 11.59 11.68 278,014 -0.28(-2.31%)
May 06, 2002 11.98 12.09 11.95 11.95 195,725 +0.03(+0.22%)
May 03, 2002 11.82 11.96 11.65 11.93 488,352 +0.09(+0.75%)
May 02, 2002 11.93 11.97 11.71 11.84 419,713 -0.33(-2.69%)
May 01, 2002 12.07 12.22 11.95 12.17 206,299 +0.06(+0.47%)
Apr 30, 2002 11.86 12.15 11.86 12.11 523,728 -0.01(-0.04%)
Apr 29, 2002 12.09 12.16 12.07 12.11 205,915 -0.16(-1.31%)
Apr 26, 2002 12.39 12.42 12.21 12.27 335,694 -0.21(-1.67%)
Apr 25, 2002 12.48 12.57 12.37 12.48 247,444 -0.21(-1.64%)
Apr 24, 2002 12.65 12.76 12.59 12.69 201,493 -0.11(-0.85%)
Apr 23, 2002 12.94 13.02 12.75 12.80 277,437 -0.16(-1.20%)
Apr 22, 2002 12.92 12.99 12.89 12.96 142,852 -0.06(-0.48%)
Apr 19, 2002 12.96 13.05 12.90 13.02 972,666 +0.02(+0.12%)
Apr 18, 2002 13.05 13.05 12.74 13.00 536,418 -0.04(-0.28%)
Apr 17, 2002 13.09 13.09 12.90 13.04 538,533 +0.17(+1.29%)
Apr 16, 2002 12.69 12.89 12.69 12.87 539,686 +0.29(+2.27%)
Apr 15, 2002 12.72 12.74 12.59 12.59 380,299 +0.08(+0.62%)
Apr 12, 2002 12.38 12.56 12.38 12.51 243,791 +0.10(+0.84%)
Apr 11, 2002 12.61 12.72 12.40 12.40 324,542 -0.30(-2.33%)
Apr 10, 2002 12.51 12.72 12.51 12.70 277,437 +0.14(+1.12%)
Apr 09, 2002 12.53 12.66 12.49 12.56 383,952 +0.09(+0.71%)
Apr 08, 2002 12.24 12.52 12.20 12.47 438,940 -0.15(-1.15%)
Apr 05, 2002 12.57 12.70 12.53 12.62 315,121 -0.26(-2.02%)
Apr 04, 2002 12.85 12.95 12.77 12.88 178,998 +0.01(+0.04%)
Apr 03, 2002 13.00 13.03 12.85 12.87 231,871 -0.03(-0.20%)
Apr 02, 2002 12.88 12.96 12.85 12.90 377,030 +0.18(+1.43%)
Apr 01, 2002 12.61 12.73 12.56 12.72 213,221 +0.01(+0.04%)
Mar 29, 2002 12.57 12.71 12.57 12.71 271,862 +0.00(+0.00%)
Mar 28, 2002 12.57 12.71 12.57 12.71 271,862 -0.06(-0.45%)
Mar 27, 2002 12.51 12.88 12.47 12.77 771,942 +0.16(+1.24%)
Mar 26, 2002 12.56 12.69 12.48 12.61 344,538 +0.00(+0.00%)
Mar 25, 2002 12.71 12.72 12.55 12.61 289,742 -0.15(-1.18%)
Mar 22, 2002 12.85 12.86 12.73 12.76 268,978 +0.04(+0.33%)
Mar 21, 2002 12.70 12.82 12.61 12.72 38,452 -0.05(-0.37%)
Mar 20, 2002 12.90 12.90 12.75 12.77 425,289 -0.16(-1.21%)
Mar 19, 2002 12.96 13.05 12.92 12.92 508,924 +0.30(+2.39%)
Mar 18, 2002 12.77 12.82 12.52 12.62 1,066,492 +0.07(+0.54%)
Mar 15, 2002 12.22 12.73 12.22 12.56 595,251 +0.57(+4.73%)
Mar 14, 2002 12.00 12.05 11.83 11.99 442,785 +0.25(+2.17%)
Mar 13, 2002 11.89 11.89 11.73 11.73 292,434 -0.29(-2.38%)
Mar 12, 2002 11.94 12.09 11.88 12.02 271,285 -0.20(-1.66%)
Mar 11, 2002 11.97 12.22 11.96 12.22 539,302 +0.26(+2.17%)
Mar 08, 2002 12.12 12.18 11.89 11.96 228,987 +0.00(+0.00%)
Mar 07, 2002 12.07 12.12 11.81 11.96 239,177 -0.36(-2.95%)
Mar 06, 2002 12.11 12.34 12.11 12.33 364,341 +0.23(+1.94%)
Mar 05, 2002 12.09 12.22 12.00 12.09 576,793 +0.08(+0.65%)
Mar 04, 2002 11.73 12.05 11.73 12.01 272,631 +0.58(+5.10%)
Mar 01, 2002 11.43 11.48 11.28 11.43 354,151 +0.20(+1.76%)
Feb 28, 2002 11.31 11.47 11.16 11.23 587,368 +0.22(+2.03%)
Feb 27, 2002 10.91 11.44 10.84 11.01 673,695 -0.22(-1.99%)
Feb 26, 2002 11.23 11.29 11.06 11.23 337,424 -0.11(-1.01%)
Feb 25, 2002 10.89 11.39 10.89 11.35 481,622 +0.50(+4.60%)
Feb 22, 2002 10.87 10.93 10.77 10.85 257,057 -0.27(-2.43%)
Feb 21, 2002 11.08 11.32 11.02 11.12 231,871 +0.02(+0.19%)
Feb 20, 2002 11.06 11.15 10.82 11.10 531,227 -0.08(-0.74%)
Feb 19, 2002 11.21 11.33 11.11 11.18 384,337 -0.58(-4.95%)
Feb 18, 2002 11.90 11.95 11.73 11.77 267,824 +0.00(+0.00%)
Feb 15, 2002 11.90 11.95 11.73 11.77 267,824 -0.20(-1.65%)
Feb 14, 2002 11.94 12.02 11.88 11.96 576,793 +0.10(+0.88%)
Feb 13, 2002 11.74 11.92 11.72 11.86 328,003 +0.18(+1.51%)
Feb 12, 2002 11.81 11.82 11.62 11.68 558,336 -0.17(-1.41%)
Feb 11, 2002 11.83 11.99 11.80 11.85 271,093 +0.12(+1.07%)
Feb 08, 2002 11.62 11.72 11.47 11.72 318,774 +0.33(+2.92%)
Feb 07, 2002 11.39 11.49 11.36 11.39 328,388 +0.16(+1.44%)
Feb 06, 2002 11.09 11.28 11.00 11.23 489,698 -0.29(-2.48%)
Feb 05, 2002 11.52 11.70 11.29 11.52 523,921 -0.28(-2.38%)
Feb 04, 2002 11.76 11.87 11.70 11.80 2,344,667 -0.04(-0.35%)
Feb 01, 2002 11.79 11.88 11.57 11.84 575,063 -0.38(-3.15%)
Jan 31, 2002 12.25 12.25 11.99 12.22 494,504 -0.18(-1.47%)
Jan 30, 2002 12.23 12.43 12.17 12.40 693,114 -0.09(-0.75%)
Jan 29, 2002 12.69 12.72 12.48 12.50 211,106 -0.22(-1.72%)
Jan 28, 2002 12.64 12.78 12.53 12.72 194,187 +0.01(+0.04%)
Jan 25, 2002 12.64 12.79 12.57 12.71 228,218 -0.15(-1.17%)
Jan 24, 2002 12.77 12.97 12.72 12.86 298,010 +0.22(+1.77%)
Jan 23, 2002 12.75 12.79 12.58 12.64 245,329 +0.02(+0.16%)
Jan 22, 2002 12.79 12.81 12.53 12.62 302,240 +0.13(+1.04%)
Jan 21, 2002 12.38 12.53 12.32 12.49 611,209 +0.00(+0.00%)
Jan 18, 2002 12.38 12.53 12.32 12.49 572,756 -0.42(-3.26%)
Jan 17, 2002 12.74 12.98 12.66 12.91 263,787 +0.52(+4.20%)
Jan 16, 2002 12.34 12.60 12.33 12.39 384,721 -0.22(-1.73%)
Jan 15, 2002 12.59 12.71 12.43 12.61 591,406 +0.10(+0.83%)
Jan 14, 2002 12.74 12.79 12.50 12.50 370,493 -0.53(-4.07%)
Jan 11, 2002 12.88 13.20 12.84 13.03 400,487 +0.05(+0.36%)
Jan 10, 2002 12.87 13.05 12.82 12.99 992,470 -0.94(-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.