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 3.357 3.547 3.276 3.276 2,283,362 -0.25(-7.07%)
Dec 30, 2008 3.292 3.536 3.270 3.525 1,857,005 +0.23(+6.90%)
Dec 29, 2008 3.422 3.445 3.276 3.297 1,326,330 -0.23(-6.60%)
Dec 26, 2008 3.270 3.590 3.270 3.530 0 +0.06(+1.88%)
Dec 24, 2008 3.704 3.704 3.352 3.465 576,975 -0.10(-2.74%)
Dec 23, 2008 3.579 3.636 3.519 3.563 1,656,189 +0.05(+1.54%)
Dec 22, 2008 3.606 3.622 3.427 3.509 1,636,095 -0.16(-4.42%)
Dec 19, 2008 3.628 3.736 3.628 3.671 1,510,831 +0.09(+2.42%)
Dec 18, 2008 3.666 3.839 3.563 3.584 1,868,389 -0.18(-4.89%)
Dec 17, 2008 3.514 3.769 3.476 3.769 2,900,782 -0.10(-2.52%)
Dec 16, 2008 3.422 3.866 3.406 3.866 2,832,653 +0.39(+11.22%)
Dec 15, 2008 3.519 3.579 3.411 3.476 2,062,346 -0.21(-5.59%)
Dec 12, 2008 3.395 3.682 3.373 3.682 0 +0.14(+3.82%)
Dec 11, 2008 3.671 3.778 3.547 3.547 3,488,129 -0.44(-11.13%)
Dec 10, 2008 3.779 4.034 3.769 3.991 3,164,741 +0.44(+12.52%)
Dec 09, 2008 3.422 3.736 3.357 3.547 2,974,906 +0.19(+5.65%)
Dec 08, 2008 3.178 3.395 3.135 3.357 3,137,492 +0.50(+17.42%)
Dec 05, 2008 2.675 2.859 2.653 2.859 0 +0.14(+5.18%)
Dec 04, 2008 2.675 2.816 2.653 2.718 2,081,693 +0.12(+4.58%)
Dec 03, 2008 2.523 2.621 2.302 2.599 1,418,518 +0.09(+3.67%)
Dec 02, 2008 2.366 2.534 2.307 2.507 1,479,511 +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.