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 29, 2002 12.58 12.72 12.58 12.72 271,594 +0.00(+0.00%)
Mar 28, 2002 12.58 12.72 12.58 12.72 271,594 -0.06(-0.45%)
Mar 27, 2002 12.52 12.90 12.48 12.78 771,181 +0.16(+1.24%)
Mar 26, 2002 12.57 12.70 12.50 12.63 344,198 +0.00(+0.00%)
Mar 25, 2002 12.72 12.73 12.56 12.63 289,457 -0.15(-1.18%)
Mar 22, 2002 12.86 12.88 12.74 12.78 268,713 +0.04(+0.33%)
Mar 21, 2002 12.71 12.83 12.63 12.73 38,415 -0.05(-0.37%)
Mar 20, 2002 12.91 12.91 12.76 12.78 424,870 -0.16(-1.21%)
Mar 19, 2002 12.97 13.07 12.94 12.94 508,422 +0.30(+2.39%)
Mar 18, 2002 12.78 12.83 12.53 12.64 1,065,440 +0.07(+0.54%)
Mar 15, 2002 12.23 12.74 12.23 12.57 594,664 +0.57(+4.73%)
Mar 14, 2002 12.02 12.06 11.84 12.00 442,348 +0.26(+2.17%)
Mar 13, 2002 11.90 11.90 11.74 11.75 292,146 -0.29(-2.38%)
Mar 12, 2002 11.95 12.10 11.90 12.03 271,017 -0.20(-1.66%)
Mar 11, 2002 11.98 12.23 11.97 12.23 538,770 +0.26(+2.17%)
Mar 08, 2002 12.13 12.19 11.90 11.97 228,761 +0.00(+0.00%)
Mar 07, 2002 12.08 12.13 11.82 11.97 238,941 -0.36(-2.95%)
Mar 06, 2002 12.12 12.35 12.12 12.34 363,982 +0.23(+1.94%)
Mar 05, 2002 12.10 12.23 12.01 12.10 576,225 +0.08(+0.65%)
Mar 04, 2002 11.74 12.06 11.74 12.03 272,362 +0.58(+5.10%)
Mar 01, 2002 11.44 11.50 11.29 11.44 353,802 +0.20(+1.76%)
Feb 28, 2002 11.32 11.48 11.17 11.25 586,789 +0.22(+2.03%)
Feb 27, 2002 10.92 11.45 10.86 11.02 673,031 -0.22(-1.99%)
Feb 26, 2002 11.25 11.30 11.07 11.25 337,091 -0.11(-1.01%)
Feb 25, 2002 10.90 11.40 10.90 11.36 481,148 +0.50(+4.60%)
Feb 22, 2002 10.88 10.94 10.78 10.86 256,804 -0.27(-2.43%)
Feb 21, 2002 11.09 11.33 11.03 11.13 231,642 +0.02(+0.19%)
Feb 20, 2002 11.07 11.16 10.83 11.11 530,703 -0.08(-0.74%)
Feb 19, 2002 11.22 11.34 11.13 11.19 383,958 -0.58(-4.95%)
Feb 18, 2002 11.91 11.96 11.74 11.78 267,560 +0.00(+0.00%)
Feb 15, 2002 11.91 11.96 11.74 11.78 267,560 -0.20(-1.65%)
Feb 14, 2002 11.95 12.03 11.90 11.97 576,225 +0.10(+0.88%)
Feb 13, 2002 11.76 11.93 11.73 11.87 327,680 +0.18(+1.51%)
Feb 12, 2002 11.82 11.83 11.64 11.69 557,786 -0.17(-1.40%)
Feb 11, 2002 11.84 12.00 11.81 11.86 270,825 +0.12(+1.06%)
Feb 08, 2002 11.63 11.73 11.49 11.73 318,460 +0.33(+2.92%)
Feb 07, 2002 11.40 11.51 11.38 11.40 328,064 +0.16(+1.44%)
Feb 06, 2002 11.10 11.29 11.01 11.24 489,215 -0.29(-2.48%)
Feb 05, 2002 11.53 11.71 11.30 11.53 523,404 -0.28(-2.38%)
Feb 04, 2002 11.77 11.88 11.71 11.81 2,342,355 -0.04(-0.35%)
Feb 01, 2002 11.80 11.89 11.58 11.85 574,496 -0.39(-3.15%)
Jan 31, 2002 12.26 12.26 12.01 12.23 494,017 -0.18(-1.47%)
Jan 30, 2002 12.25 12.44 12.18 12.42 692,430 -0.09(-0.75%)
Jan 29, 2002 12.70 12.73 12.50 12.51 210,898 -0.22(-1.72%)
Jan 28, 2002 12.65 12.79 12.54 12.73 193,995 +0.01(+0.04%)
Jan 25, 2002 12.65 12.80 12.58 12.72 227,993 -0.15(-1.17%)
Jan 24, 2002 12.78 12.98 12.73 12.88 297,716 +0.22(+1.77%)
Jan 23, 2002 12.76 12.81 12.59 12.65 245,087 +0.02(+0.16%)
Jan 22, 2002 12.81 12.82 12.55 12.63 301,942 +0.13(+1.04%)
Jan 21, 2002 12.39 12.54 12.33 12.50 610,606 +0.00(+0.00%)
Jan 18, 2002 12.39 12.54 12.33 12.50 572,191 -0.42(-3.26%)
Jan 17, 2002 12.76 12.99 12.68 12.92 263,527 +0.52(+4.20%)
Jan 16, 2002 12.35 12.61 12.34 12.40 384,342 -0.22(-1.73%)
Jan 15, 2002 12.60 12.72 12.44 12.62 590,822 +0.10(+0.83%)
Jan 14, 2002 12.76 12.81 12.52 12.52 370,128 -0.53(-4.07%)
Jan 11, 2002 12.90 13.21 12.85 13.05 400,092 +0.05(+0.36%)
Jan 10, 2002 12.88 13.07 12.83 13.00 991,491 -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.