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 (%)
Dec 31, 2004 7.378 7.459 7.378 7.416 370,664 -0.02(-0.22%)
Dec 30, 2004 7.378 7.454 7.373 7.432 527,988 +0.01(+0.15%)
Dec 29, 2004 7.384 7.448 7.373 7.421 511,534 -0.03(-0.44%)
Dec 28, 2004 7.421 7.486 7.400 7.454 572,357 -0.01(-0.14%)
Dec 27, 2004 7.454 7.535 7.448 7.465 667,010 -0.04(-0.50%)
Dec 23, 2004 7.438 7.535 7.438 7.503 598,608 +0.07(+0.95%)
Dec 22, 2004 7.373 7.465 7.362 7.432 735,597 +0.05(+0.66%)
Dec 21, 2004 7.335 7.384 7.297 7.384 522,442 +0.08(+1.04%)
Dec 20, 2004 7.308 7.357 7.248 7.308 1,457,144 +0.08(+1.12%)
Dec 17, 2004 7.167 7.259 7.156 7.227 1,460,841 -0.07(-0.96%)
Dec 16, 2004 7.292 7.329 7.248 7.297 1,738,885 -0.01(-0.15%)
Dec 15, 2004 7.313 7.357 7.297 7.308 1,941,872 -0.05(-0.66%)
Dec 14, 2004 7.302 7.378 7.297 7.357 793,831 +0.01(+0.15%)
Dec 13, 2004 7.265 7.378 7.248 7.346 1,479,698 +0.24(+3.43%)
Dec 10, 2004 7.086 7.119 7.048 7.102 636,506 -0.05(-0.68%)
Dec 09, 2004 7.097 7.173 7.005 7.151 1,054,682 -0.05(-0.68%)
Dec 08, 2004 7.200 7.238 7.135 7.200 550,172 +0.08(+1.06%)
Dec 07, 2004 7.254 7.275 7.119 7.124 724,135 -0.09(-1.27%)
Dec 06, 2004 7.183 7.248 7.151 7.216 777,008 +0.03(+0.45%)
Dec 03, 2004 7.173 7.216 7.124 7.183 987,944 +0.15(+2.15%)
Dec 02, 2004 6.989 7.091 6.972 7.032 1,439,951 +0.16(+2.36%)
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.