Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.128 5.204 5.106 5.198 1,155,621 +0.10(+2.02%)
May 29, 2003 5.128 5.252 5.074 5.095 1,069,287 -0.07(-1.36%)
May 28, 2003 5.052 5.209 5.031 5.166 1,683,055 +0.16(+3.13%)
May 27, 2003 4.793 5.036 4.760 5.009 2,007,501 +0.26(+5.47%)
May 23, 2003 4.744 4.782 4.679 4.749 3,570,391 -0.32(-6.30%)
May 22, 2003 4.787 5.101 4.738 5.068 1,943,906 +0.16(+3.19%)
May 21, 2003 4.825 4.912 4.744 4.912 2,395,543 -0.23(-4.42%)
May 20, 2003 5.101 5.225 5.004 5.139 1,227,166 -0.05(-1.04%)
May 19, 2003 5.350 5.366 5.166 5.193 1,486,908 -0.47(-8.22%)
May 16, 2003 5.566 5.690 5.544 5.658 841,342 +0.11(+1.95%)
May 15, 2003 5.534 5.555 5.463 5.550 769,058 -0.04(-0.77%)
May 14, 2003 5.658 5.685 5.490 5.593 739,664 +0.14(+2.58%)
May 13, 2003 5.366 5.528 5.366 5.452 982,213 -0.05(-0.89%)
May 12, 2003 5.333 5.517 5.274 5.501 921,206 +0.08(+1.50%)
May 09, 2003 5.252 5.442 5.204 5.420 1,148,041 +0.19(+3.62%)
May 08, 2003 5.269 5.355 5.231 5.231 1,562,335 -0.35(-6.21%)
May 07, 2003 5.755 5.755 5.458 5.577 1,685,273 -0.32(-5.50%)
May 06, 2003 5.690 5.977 5.674 5.901 1,311,651 -0.01(-0.18%)
May 05, 2003 5.782 5.972 5.734 5.912 1,447,530 +0.32(+5.81%)
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.