Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.481 5.481 5.443 5.443 578,722 -0.02(-0.35%)
Dec 28, 2023 5.462 5.500 5.453 5.462 626,124 -0.03(-0.52%)
Dec 27, 2023 5.443 5.509 5.443 5.490 950,752 +0.08(+1.40%)
Dec 26, 2023 5.387 5.431 5.377 5.415 576,654 +0.02(+0.35%)
Dec 22, 2023 5.415 5.443 5.387 5.396 797,741 +0.00(+0.00%)
Dec 21, 2023 5.415 5.415 5.363 5.396 770,113 +0.05(+0.88%)
Dec 20, 2023 5.424 5.443 5.349 5.349 809,624 -0.09(-1.57%)
Dec 19, 2023 5.396 5.443 5.396 5.434 884,872 +0.08(+1.41%)
Dec 18, 2023 5.387 5.387 5.339 5.358 893,246 -0.01(-0.18%)
Dec 15, 2023 5.405 5.415 5.368 5.368 939,751 -0.07(-1.22%)
Dec 14, 2023 5.424 5.462 5.415 5.434 1,821,476 -0.01(-0.17%)
Dec 13, 2023 5.368 5.462 5.352 5.443 1,087,848 +0.09(+1.59%)
Dec 12, 2023 5.320 5.377 5.311 5.358 1,003,692 +0.04(+0.71%)
Dec 11, 2023 5.292 5.339 5.273 5.320 1,097,539 +0.02(+0.36%)
Dec 08, 2023 5.264 5.311 5.254 5.301 1,203,136 +0.03(+0.54%)
Dec 07, 2023 5.245 5.283 5.245 5.273 892,601 +0.03(+0.54%)
Dec 06, 2023 5.273 5.292 5.207 5.245 1,470,028 +0.02(+0.36%)
Dec 05, 2023 5.207 5.245 5.207 5.226 1,310,789 +0.03(+0.55%)
Dec 04, 2023 5.198 5.221 5.183 5.198 778,452 -0.01(-0.18%)
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.