Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.806 8.844 8.774 8.828 852,065 -0.11(-1.21%)
Dec 29, 2005 8.925 8.974 8.914 8.936 670,892 +0.02(+0.24%)
Dec 28, 2005 8.990 8.996 8.893 8.914 361,605 -0.01(-0.06%)
Dec 27, 2005 8.968 9.001 8.887 8.920 624,305 -0.01(-0.12%)
Dec 23, 2005 8.936 8.958 8.904 8.931 599,902 -0.03(-0.36%)
Dec 22, 2005 8.979 8.990 8.936 8.963 844,670 +0.02(+0.18%)
Dec 21, 2005 8.936 8.968 8.898 8.947 1,637,577 -0.01(-0.12%)
Dec 20, 2005 8.979 8.990 8.909 8.958 872,215 -0.12(-1.31%)
Dec 19, 2005 9.120 9.152 9.077 9.077 1,045,439 +0.07(+0.78%)
Dec 16, 2005 8.996 9.060 8.990 9.006 750,941 +0.12(+1.40%)
Dec 15, 2005 8.877 8.904 8.812 8.882 557,012 -0.09(-1.02%)
Dec 14, 2005 8.974 9.006 8.947 8.974 480,107 +0.06(+0.67%)
Dec 13, 2005 8.871 8.947 8.822 8.914 596,944 +0.02(+0.24%)
Dec 12, 2005 8.871 8.925 8.866 8.893 522,442 +0.08(+0.86%)
Dec 09, 2005 8.714 8.844 8.703 8.817 1,008,095 -0.06(-0.73%)
Dec 08, 2005 8.882 8.974 8.828 8.882 1,027,691 -0.06(-0.73%)
Dec 07, 2005 9.012 9.033 8.909 8.947 771,277 -0.09(-1.02%)
Dec 06, 2005 9.050 9.115 9.001 9.039 1,110,143 +0.05(+0.54%)
Dec 05, 2005 8.990 9.028 8.936 8.990 1,289,836 +0.16(+1.78%)
Dec 02, 2005 8.812 8.849 8.779 8.833 1,188,158 +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.