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 31, 2013 4.131 4.161 4.107 4.131 4,741,196 -0.13(-2.97%)
May 30, 2013 4.197 4.269 4.182 4.257 3,936,800 +0.21(+5.20%)
May 29, 2013 4.010 4.065 3.992 4.046 2,507,147 +0.13(+3.22%)
May 28, 2013 3.932 3.980 3.896 3.920 1,457,972 +0.06(+1.56%)
May 24, 2013 3.824 3.866 3.806 3.860 1,451,819 -0.02(-0.47%)
May 23, 2013 3.812 3.908 3.800 3.878 2,091,461 +0.02(+0.47%)
May 22, 2013 3.872 3.944 3.830 3.860 2,584,468 +0.01(+0.16%)
May 21, 2013 3.854 3.884 3.818 3.854 1,697,181 -0.09(-2.29%)
May 20, 2013 3.908 3.950 3.890 3.944 2,125,688 +0.04(+0.92%)
May 17, 2013 3.866 3.914 3.854 3.908 3,034,503 +0.10(+2.71%)
May 16, 2013 3.817 3.828 3.775 3.805 2,353,471 -0.02(-0.46%)
May 15, 2013 3.799 3.834 3.793 3.823 2,588,676 +0.01(+0.31%)
May 13, 2013 3.787 3.811 3.764 3.811 2,107,161 -0.02(-0.61%)
May 10, 2013 3.811 3.858 3.764 3.834 9,496,973 -0.04(-0.91%)
May 09, 2013 3.840 3.899 3.834 3.870 5,985,805 -0.02(-0.60%)
May 08, 2013 3.893 3.911 3.828 3.893 5,930,948 -0.13(-3.22%)
May 07, 2013 4.022 4.040 3.981 4.022 1,839,236 +0.00(+0.00%)
May 06, 2013 3.999 4.028 3.970 4.022 1,964,524 +0.03(+0.74%)
May 03, 2013 3.940 3.999 3.905 3.993 1,811,551 +0.09(+2.26%)
May 02, 2013 3.846 3.917 3.828 3.905 3,736,475 -0.02(-0.60%)
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.