Skip to main content

Aegon N.V. ADR (NY: AEG )

6.130 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 12.57 12.71 12.57 12.71 271,862 +0.00(+0.00%)
Mar 28, 2002 12.57 12.71 12.57 12.71 271,862 -0.06(-0.45%)
Mar 27, 2002 12.51 12.88 12.47 12.77 771,942 +0.16(+1.24%)
Mar 26, 2002 12.56 12.69 12.48 12.61 344,538 +0.00(+0.00%)
Mar 25, 2002 12.71 12.72 12.55 12.61 289,742 -0.15(-1.18%)
Mar 22, 2002 12.85 12.86 12.73 12.76 268,978 +0.04(+0.33%)
Mar 21, 2002 12.70 12.82 12.61 12.72 38,452 -0.05(-0.37%)
Mar 20, 2002 12.90 12.90 12.75 12.77 425,289 -0.16(-1.21%)
Mar 19, 2002 12.96 13.05 12.92 12.92 508,924 +0.30(+2.39%)
Mar 18, 2002 12.77 12.82 12.52 12.62 1,066,492 +0.07(+0.54%)
Mar 15, 2002 12.22 12.73 12.22 12.56 595,251 +0.57(+4.73%)
Mar 14, 2002 12.00 12.05 11.83 11.99 442,785 +0.25(+2.17%)
Mar 13, 2002 11.89 11.89 11.73 11.73 292,434 -0.29(-2.38%)
Mar 12, 2002 11.94 12.09 11.88 12.02 271,285 -0.20(-1.66%)
Mar 11, 2002 11.97 12.22 11.96 12.22 539,302 +0.26(+2.17%)
Mar 08, 2002 12.12 12.18 11.89 11.96 228,987 +0.00(+0.00%)
Mar 07, 2002 12.07 12.12 11.81 11.96 239,177 -0.36(-2.95%)
Mar 06, 2002 12.11 12.34 12.11 12.33 364,341 +0.23(+1.94%)
Mar 05, 2002 12.09 12.22 12.00 12.09 576,793 +0.08(+0.65%)
Mar 04, 2002 11.73 12.05 11.73 12.01 272,631 +0.58(+5.10%)
Mar 01, 2002 11.43 11.48 11.28 11.43 354,151 +0.20(+1.76%)
Feb 28, 2002 11.31 11.47 11.16 11.23 587,368 +0.22(+2.03%)
Feb 27, 2002 10.91 11.44 10.84 11.01 673,695 -0.22(-1.99%)
Feb 26, 2002 11.23 11.29 11.06 11.23 337,424 -0.11(-1.01%)
Feb 25, 2002 10.89 11.39 10.89 11.35 481,622 +0.50(+4.60%)
Feb 22, 2002 10.87 10.93 10.77 10.85 257,057 -0.27(-2.43%)
Feb 21, 2002 11.08 11.32 11.02 11.12 231,871 +0.02(+0.19%)
Feb 20, 2002 11.06 11.15 10.82 11.10 531,227 -0.08(-0.74%)
Feb 19, 2002 11.21 11.33 11.11 11.18 384,337 -0.58(-4.95%)
Feb 18, 2002 11.90 11.95 11.73 11.77 267,824 +0.00(+0.00%)
Feb 15, 2002 11.90 11.95 11.73 11.77 267,824 -0.20(-1.65%)
Feb 14, 2002 11.94 12.02 11.88 11.96 576,793 +0.10(+0.88%)
Feb 13, 2002 11.74 11.92 11.72 11.86 328,003 +0.18(+1.51%)
Feb 12, 2002 11.81 11.82 11.62 11.68 558,336 -0.17(-1.41%)
Feb 11, 2002 11.83 11.99 11.80 11.85 271,093 +0.12(+1.07%)
Feb 08, 2002 11.62 11.72 11.47 11.72 318,774 +0.33(+2.92%)
Feb 07, 2002 11.39 11.49 11.36 11.39 328,388 +0.16(+1.44%)
Feb 06, 2002 11.09 11.28 11.00 11.23 489,698 -0.29(-2.48%)
Feb 05, 2002 11.52 11.70 11.29 11.52 523,921 -0.28(-2.38%)
Feb 04, 2002 11.76 11.87 11.70 11.80 2,344,667 -0.04(-0.35%)
Feb 01, 2002 11.79 11.88 11.57 11.84 575,063 -0.38(-3.15%)
Jan 31, 2002 12.25 12.25 11.99 12.22 494,504 -0.18(-1.47%)
Jan 30, 2002 12.23 12.43 12.17 12.40 693,114 -0.09(-0.75%)
Jan 29, 2002 12.69 12.72 12.48 12.50 211,106 -0.22(-1.72%)
Jan 28, 2002 12.64 12.78 12.53 12.72 194,187 +0.01(+0.04%)
Jan 25, 2002 12.64 12.79 12.57 12.71 228,218 -0.15(-1.17%)
Jan 24, 2002 12.77 12.97 12.72 12.86 298,010 +0.22(+1.77%)
Jan 23, 2002 12.75 12.79 12.58 12.64 245,329 +0.02(+0.16%)
Jan 22, 2002 12.79 12.81 12.53 12.62 302,240 +0.13(+1.04%)
Jan 21, 2002 12.38 12.53 12.32 12.49 611,209 +0.00(+0.00%)
Jan 18, 2002 12.38 12.53 12.32 12.49 572,756 -0.42(-3.26%)
Jan 17, 2002 12.74 12.98 12.66 12.91 263,787 +0.52(+4.20%)
Jan 16, 2002 12.34 12.60 12.33 12.39 384,721 -0.22(-1.73%)
Jan 15, 2002 12.59 12.71 12.43 12.61 591,406 +0.10(+0.83%)
Jan 14, 2002 12.74 12.79 12.50 12.50 370,493 -0.53(-4.07%)
Jan 11, 2002 12.88 13.20 12.84 13.03 400,487 +0.05(+0.36%)
Jan 10, 2002 12.87 13.05 12.82 12.99 992,470 -0.94(-6.72%)
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.