Skip to main content

Aegon N.V. ADR (NY: AEG )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.015 4.044 3.992 4.015 4,877,891 -0.12(-2.97%)
May 30, 2013 4.079 4.149 4.065 4.138 4,050,303 +0.20(+5.20%)
May 29, 2013 3.898 3.951 3.880 3.933 2,579,431 +0.12(+3.22%)
May 28, 2013 3.822 3.869 3.787 3.810 1,500,007 +0.06(+1.56%)
May 24, 2013 3.717 3.758 3.699 3.752 1,493,677 -0.02(-0.47%)
May 23, 2013 3.705 3.799 3.693 3.769 2,151,761 +0.02(+0.47%)
May 22, 2013 3.764 3.834 3.723 3.752 2,658,982 +0.01(+0.16%)
May 21, 2013 3.746 3.775 3.711 3.746 1,746,113 -0.09(-2.29%)
May 20, 2013 3.799 3.840 3.781 3.834 2,186,974 +0.04(+0.92%)
May 17, 2013 3.758 3.805 3.746 3.799 3,121,992 +0.10(+2.71%)
May 16, 2013 3.710 3.721 3.670 3.698 2,421,325 -0.02(-0.46%)
May 15, 2013 3.693 3.727 3.687 3.715 2,663,311 +0.01(+0.31%)
May 13, 2013 3.681 3.704 3.658 3.704 2,167,913 -0.02(-0.61%)
May 10, 2013 3.704 3.750 3.658 3.727 9,770,784 -0.03(-0.91%)
May 09, 2013 3.733 3.790 3.727 3.761 6,158,384 -0.02(-0.60%)
May 08, 2013 3.784 3.801 3.721 3.784 6,101,946 -0.13(-3.22%)
May 07, 2013 3.910 3.927 3.870 3.910 1,892,264 +0.00(+0.00%)
May 06, 2013 3.887 3.915 3.858 3.910 2,021,164 +0.03(+0.74%)
May 03, 2013 3.830 3.887 3.795 3.881 1,863,781 +0.09(+2.26%)
May 02, 2013 3.738 3.807 3.721 3.795 3,844,202 -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.