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 (%)
Mar 30, 2007 10.77 10.87 10.74 10.80 628,676 -0.01(-0.10%)
Mar 29, 2007 10.80 10.81 10.72 10.81 521,003 +0.12(+1.11%)
Mar 28, 2007 10.73 10.76 10.66 10.69 681,681 -0.17(-1.60%)
Mar 27, 2007 10.79 10.94 10.76 10.86 481,480 -0.03(-0.30%)
Mar 26, 2007 10.96 10.96 10.78 10.89 687,776 -0.06(-0.59%)
Mar 23, 2007 10.93 10.99 10.90 10.96 804,868 -0.05(-0.49%)
Mar 22, 2007 11.08 11.09 10.95 11.01 526,174 +0.04(+0.35%)
Mar 21, 2007 10.83 11.02 10.70 10.98 1,463,833 +0.21(+1.91%)
Mar 20, 2007 10.55 10.81 10.55 10.77 849,193 +0.15(+1.43%)
Mar 19, 2007 10.60 10.64 10.56 10.62 828,323 +0.20(+1.92%)
Mar 16, 2007 10.44 10.51 10.37 10.42 446,205 -0.04(-0.41%)
Mar 15, 2007 10.35 10.47 10.34 10.46 685,929 +0.01(+0.05%)
Mar 14, 2007 10.32 10.46 10.22 10.46 1,137,490 -0.02(-0.21%)
Mar 13, 2007 10.75 10.70 10.46 10.48 1,131,765 -0.27(-2.52%)
Mar 12, 2007 10.67 10.76 10.62 10.75 632,924 -0.05(-0.45%)
Mar 09, 2007 10.85 10.86 10.72 10.80 962,037 +0.06(+0.55%)
Mar 08, 2007 10.78 10.85 10.62 10.74 2,118,920 +0.41(+3.99%)
Mar 07, 2007 10.24 10.42 10.24 10.33 846,053 +0.04(+0.37%)
Mar 06, 2007 10.23 10.29 10.14 10.29 1,038,498 +0.21(+2.04%)
Mar 05, 2007 10.08 10.22 10.07 10.08 805,053 -0.19(-1.84%)
Mar 02, 2007 10.25 10.37 10.21 10.27 1,691,184 -0.16(-1.51%)
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.