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 (%)
Jun 30, 2003 5.528 5.544 5.366 5.431 810,469 -0.06(-1.18%)
Jun 27, 2003 5.582 5.636 5.496 5.496 1,186,864 +0.10(+1.91%)
Jun 26, 2003 5.350 5.409 5.301 5.393 723,210 +0.09(+1.63%)
Jun 25, 2003 5.333 5.431 5.290 5.306 846,334 -0.05(-0.91%)
Jun 24, 2003 5.323 5.377 5.290 5.355 978,516 -0.01(-0.10%)
Jun 23, 2003 5.431 5.447 5.333 5.361 1,356,759 -0.30(-5.26%)
Jun 20, 2003 5.723 5.750 5.609 5.658 577,903 +0.03(+0.48%)
Jun 19, 2003 5.761 5.815 5.631 5.631 1,247,686 -0.38(-6.38%)
Jun 18, 2003 5.885 6.053 5.826 6.015 1,285,954 +0.01(+0.18%)
Jun 17, 2003 6.069 6.085 5.885 6.004 1,357,314 +0.01(+0.18%)
Jun 16, 2003 5.880 6.010 5.853 5.993 1,825,220 +0.28(+4.82%)
Jun 13, 2003 5.923 5.923 5.626 5.718 1,570,284 -0.35(-5.71%)
Jun 12, 2003 5.950 6.096 5.853 6.064 3,208,786 +0.38(+6.76%)
Jun 11, 2003 5.609 5.690 5.490 5.680 1,703,575 +0.36(+6.82%)
Jun 10, 2003 5.247 5.328 5.193 5.317 1,023,809 +0.04(+0.82%)
Jun 09, 2003 5.355 5.398 5.231 5.274 1,228,645 -0.18(-3.37%)
Jun 06, 2003 5.480 5.517 5.415 5.458 1,657,543 +0.06(+1.10%)
Jun 05, 2003 5.269 5.409 5.231 5.398 1,065,959 -0.01(-0.20%)
Jun 04, 2003 5.236 5.409 5.220 5.409 1,100,530 +0.25(+4.93%)
Jun 03, 2003 5.150 5.204 5.090 5.155 1,055,791 -0.05(-0.94%)
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.