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, 2013 5.612 5.641 5.641 5.641 928,287 +0.03(+0.53%)
Dec 30, 2013 5.612 5.641 5.588 5.612 1,094,137 +0.00(+0.00%)
Dec 27, 2013 5.594 5.617 5.588 5.612 984,984 +0.05(+0.86%)
Dec 26, 2013 5.534 5.570 5.516 5.564 917,362 +0.06(+1.08%)
Dec 24, 2013 5.522 5.528 5.498 5.504 473,246 +0.02(+0.33%)
Dec 23, 2013 5.463 5.513 5.463 5.487 1,485,300 +0.11(+1.99%)
Dec 20, 2013 5.385 5.403 5.374 5.379 1,423,620 +0.03(+0.56%)
Dec 19, 2013 5.338 5.367 5.329 5.350 1,236,737 +0.14(+2.63%)
Dec 18, 2013 5.153 5.219 5.082 5.213 3,267,813 +0.14(+2.82%)
Dec 17, 2013 5.100 5.106 5.049 5.070 911,568 -0.07(-1.39%)
Dec 16, 2013 5.147 5.189 5.133 5.141 1,094,518 +0.02(+0.35%)
Dec 13, 2013 5.135 5.159 5.106 5.124 1,131,102 +0.02(+0.35%)
Dec 12, 2013 5.153 5.171 5.070 5.106 2,337,123 -0.10(-1.94%)
Dec 11, 2013 5.290 5.302 5.195 5.207 869,167 -0.07(-1.35%)
Dec 10, 2013 5.284 5.302 5.268 5.278 986,043 +0.05(+0.91%)
Dec 09, 2013 5.183 5.249 5.183 5.231 670,817 +0.04(+0.80%)
Dec 06, 2013 5.171 5.189 5.153 5.189 1,277,529 +0.09(+1.75%)
Dec 05, 2013 5.201 5.201 5.088 5.100 2,447,398 -0.14(-2.72%)
Dec 04, 2013 5.183 5.255 5.171 5.243 1,942,592 +0.03(+0.57%)
Dec 03, 2013 5.237 5.260 5.201 5.213 1,705,445 -0.02(-0.45%)
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.