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, 2008 3.354 3.543 3.273 3.273 2,285,616 -0.25(-7.07%)
Dec 30, 2008 3.289 3.532 3.267 3.521 1,858,838 +0.23(+6.90%)
Dec 29, 2008 3.419 3.441 3.273 3.294 1,327,639 -0.23(-6.60%)
Dec 26, 2008 3.267 3.586 3.267 3.527 0 +0.06(+1.88%)
Dec 24, 2008 3.700 3.700 3.348 3.462 577,544 -0.10(-2.74%)
Dec 23, 2008 3.575 3.633 3.516 3.559 1,657,824 +0.05(+1.54%)
Dec 22, 2008 3.603 3.619 3.424 3.505 1,637,710 -0.16(-4.42%)
Dec 19, 2008 3.624 3.733 3.624 3.667 1,512,322 +0.09(+2.42%)
Dec 18, 2008 3.662 3.835 3.559 3.581 1,870,234 -0.18(-4.88%)
Dec 17, 2008 3.511 3.765 3.473 3.765 2,903,645 -0.10(-2.52%)
Dec 16, 2008 3.419 3.862 3.402 3.862 2,835,448 +0.39(+11.22%)
Dec 15, 2008 3.516 3.575 3.408 3.473 2,064,382 -0.21(-5.59%)
Dec 12, 2008 3.392 3.678 3.370 3.678 0 +0.14(+3.82%)
Dec 11, 2008 3.667 3.775 3.543 3.543 3,491,572 -0.44(-11.13%)
Dec 10, 2008 3.776 4.030 3.765 3.987 3,167,865 +0.44(+12.52%)
Dec 09, 2008 3.419 3.732 3.354 3.543 2,977,842 +0.19(+5.65%)
Dec 08, 2008 3.175 3.392 3.132 3.354 3,140,589 +0.50(+17.42%)
Dec 05, 2008 2.672 2.856 2.651 2.856 0 +0.14(+5.18%)
Dec 04, 2008 2.672 2.813 2.651 2.715 2,083,747 +0.12(+4.58%)
Dec 03, 2008 2.521 2.618 2.299 2.596 1,419,918 +0.09(+3.67%)
Dec 02, 2008 2.364 2.532 2.304 2.504 1,480,972 +0.25(+11.30%)
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.