Skip to main content

Aegon N.V. ADR (NY: AEG )

6.235 +0.085 (+1.38%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.807 3.834 3.798 3.834 1,178,247 +0.00(+0.00%)
Mar 30, 2023 3.860 3.876 3.825 3.834 1,304,950 +0.05(+1.42%)
Mar 29, 2023 3.744 3.798 3.735 3.780 2,820,060 +0.08(+2.17%)
Mar 28, 2023 3.646 3.718 3.628 3.700 1,825,498 -0.02(-0.48%)
Mar 27, 2023 3.700 3.740 3.664 3.718 2,100,652 +0.04(+1.21%)
Mar 24, 2023 3.637 3.673 3.588 3.673 3,324,373 -0.04(-0.96%)
Mar 23, 2023 3.816 3.829 3.691 3.709 3,394,681 -0.06(-1.65%)
Mar 22, 2023 3.869 3.883 3.771 3.771 3,104,382 -0.16(-4.08%)
Mar 21, 2023 3.949 3.976 3.918 3.932 3,100,437 +0.15(+4.01%)
Mar 20, 2023 3.727 3.847 3.718 3.780 6,788,471 +0.12(+3.41%)
Mar 17, 2023 3.744 3.744 3.646 3.655 5,236,440 -0.21(-5.31%)
Mar 16, 2023 3.628 3.860 3.584 3.860 6,336,139 +0.05(+1.41%)
Mar 15, 2023 3.727 3.807 3.701 3.807 6,374,439 -0.27(-6.56%)
Mar 14, 2023 4.163 4.163 4.047 4.074 4,194,634 -0.04(-0.87%)
Mar 13, 2023 4.128 4.190 4.083 4.110 6,861,907 -0.19(-4.36%)
Mar 10, 2023 4.395 4.404 4.279 4.297 3,747,527 -0.20(-4.37%)
Mar 09, 2023 4.618 4.627 4.484 4.493 2,865,709 -0.14(-3.08%)
Mar 08, 2023 4.627 4.680 4.627 4.636 2,459,545 +0.11(+2.36%)
Mar 07, 2023 4.645 4.645 4.513 4.529 1,955,577 -0.12(-2.50%)
Mar 06, 2023 4.645 4.672 4.636 4.645 1,412,704 +0.00(+0.00%)
Mar 03, 2023 4.582 4.645 4.569 4.645 1,116,809 +0.06(+1.36%)
Mar 02, 2023 4.556 4.582 4.532 4.582 1,550,220 -0.04(-0.96%)
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.