Skip to main content

Aegon N.V. ADR (NY: AEG )

6.330 +0.090 (+1.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.606 5.636 5.636 5.636 929,203 +0.03(+0.53%)
Dec 30, 2013 5.606 5.636 5.582 5.606 1,095,217 +0.00(+0.00%)
Dec 27, 2013 5.588 5.612 5.582 5.606 985,956 +0.05(+0.86%)
Dec 26, 2013 5.529 5.564 5.511 5.558 918,268 +0.06(+1.08%)
Dec 24, 2013 5.517 5.523 5.493 5.499 473,713 +0.02(+0.33%)
Dec 23, 2013 5.457 5.508 5.457 5.481 1,486,766 +0.11(+1.99%)
Dec 20, 2013 5.380 5.398 5.368 5.374 1,425,025 +0.03(+0.56%)
Dec 19, 2013 5.333 5.362 5.324 5.344 1,237,958 +0.14(+2.63%)
Dec 18, 2013 5.148 5.214 5.077 5.208 3,271,039 +0.14(+2.82%)
Dec 17, 2013 5.095 5.101 5.044 5.065 912,468 -0.07(-1.39%)
Dec 16, 2013 5.142 5.184 5.127 5.136 1,095,599 +0.02(+0.35%)
Dec 13, 2013 5.130 5.154 5.101 5.119 1,132,218 +0.02(+0.35%)
Dec 12, 2013 5.148 5.166 5.065 5.101 2,339,430 -0.10(-1.94%)
Dec 11, 2013 5.285 5.297 5.190 5.202 870,024 -0.07(-1.35%)
Dec 10, 2013 5.279 5.297 5.262 5.273 987,016 +0.05(+0.91%)
Dec 09, 2013 5.178 5.243 5.178 5.226 671,479 +0.04(+0.80%)
Dec 06, 2013 5.166 5.184 5.148 5.184 1,278,790 +0.09(+1.75%)
Dec 05, 2013 5.196 5.196 5.083 5.095 2,449,814 -0.14(-2.72%)
Dec 04, 2013 5.178 5.249 5.166 5.237 1,944,510 +0.03(+0.57%)
Dec 03, 2013 5.231 5.255 5.196 5.208 1,707,129 -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.