Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.815 8.853 8.782 8.837 851,225 -0.11(-1.21%)
Dec 29, 2005 8.934 8.983 8.923 8.945 670,231 +0.02(+0.24%)
Dec 28, 2005 8.999 9.004 8.902 8.923 361,248 -0.01(-0.06%)
Dec 27, 2005 8.977 9.010 8.896 8.929 623,689 -0.01(-0.12%)
Dec 23, 2005 8.945 8.966 8.912 8.939 599,311 -0.03(-0.36%)
Dec 22, 2005 8.988 8.999 8.945 8.972 843,837 +0.02(+0.18%)
Dec 21, 2005 8.945 8.977 8.907 8.956 1,635,962 -0.01(-0.12%)
Dec 20, 2005 8.988 8.999 8.918 8.966 871,355 -0.12(-1.31%)
Dec 19, 2005 9.129 9.161 9.086 9.086 1,044,408 +0.07(+0.78%)
Dec 16, 2005 9.004 9.069 8.999 9.015 750,200 +0.12(+1.40%)
Dec 15, 2005 8.885 8.912 8.820 8.891 556,463 -0.09(-1.02%)
Dec 14, 2005 8.983 9.015 8.956 8.983 479,633 +0.06(+0.67%)
Dec 13, 2005 8.880 8.956 8.831 8.923 596,356 +0.02(+0.24%)
Dec 12, 2005 8.880 8.934 8.874 8.902 521,927 +0.08(+0.86%)
Dec 09, 2005 8.723 8.853 8.712 8.826 1,007,101 -0.06(-0.73%)
Dec 08, 2005 8.891 8.983 8.837 8.891 1,026,678 -0.06(-0.73%)
Dec 07, 2005 9.021 9.042 8.918 8.956 770,516 -0.09(-1.02%)
Dec 06, 2005 9.059 9.124 9.010 9.048 1,109,048 +0.05(+0.54%)
Dec 05, 2005 8.999 9.037 8.945 8.999 1,288,565 +0.16(+1.78%)
Dec 02, 2005 8.820 8.858 8.788 8.842 1,186,987 +0.09(+0.99%)
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.