Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.534 8.557 8.467 8.490 1,833,088 +0.05(+0.59%)
May 29, 2008 8.339 8.479 8.323 8.440 1,666,070 -0.09(-1.05%)
May 28, 2008 8.484 8.529 8.428 8.529 1,479,134 +0.18(+2.20%)
May 27, 2008 8.289 8.373 8.272 8.345 1,286,837 -0.07(-0.79%)
May 26, 2008 8.501 8.512 8.378 8.412 0 +0.00(+0.00%)
May 23, 2008 8.501 8.512 8.378 8.412 1,621,835 -0.07(-0.79%)
May 22, 2008 8.440 8.545 8.423 8.479 1,184,463 -0.02(-0.26%)
May 21, 2008 8.657 8.668 8.484 8.501 1,331,655 -0.22(-2.49%)
May 20, 2008 8.735 8.768 8.651 8.718 1,041,214 +0.02(+0.26%)
May 19, 2008 8.746 8.796 8.685 8.696 1,330,406 -0.18(-2.07%)
May 16, 2008 8.841 8.880 8.779 8.880 1,631,799 +0.08(+0.89%)
May 15, 2008 8.701 8.829 8.668 8.802 1,068,672 +0.13(+1.48%)
May 14, 2008 8.668 8.729 8.651 8.674 1,428,012 +0.00(+0.00%)
May 13, 2008 8.674 8.718 8.629 8.674 1,180,555 -0.10(-1.14%)
May 12, 2008 8.701 8.774 8.690 8.774 1,181,388 +0.02(+0.25%)
May 09, 2008 8.651 8.763 8.646 8.752 887,957 +0.06(+0.64%)
May 08, 2008 8.724 8.768 8.668 8.696 1,594,709 -0.07(-0.83%)
May 07, 2008 8.852 8.941 8.724 8.768 1,447,832 -0.27(-2.96%)
May 06, 2008 8.907 9.080 8.868 9.036 1,952,284 -0.12(-1.28%)
May 05, 2008 9.130 9.197 9.114 9.153 1,691,670 +0.01(+0.12%)
May 02, 2008 9.125 9.186 9.052 9.141 1,559,094 +0.08(+0.92%)
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.