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, 2022 3.742 3.834 3.712 3.812 4,005,494 -0.06(-1.57%)
Jun 29, 2022 3.899 3.916 3.847 3.873 7,414,056 -0.08(-1.98%)
Jun 28, 2022 4.012 4.060 3.925 3.951 7,104,985 -0.02(-0.44%)
Jun 27, 2022 3.951 4.008 3.929 3.969 3,919,350 +0.03(+0.66%)
Jun 24, 2022 3.821 3.960 3.821 3.943 4,470,875 +0.15(+3.90%)
Jun 23, 2022 3.855 3.873 3.742 3.795 4,026,055 -0.21(-5.22%)
Jun 22, 2022 3.977 4.051 3.969 4.003 3,184,723 -0.08(-1.92%)
Jun 21, 2022 4.082 4.108 4.064 4.082 3,302,337 +0.10(+2.63%)
Jun 17, 2022 3.986 4.012 3.925 3.977 8,281,226 +0.01(+0.22%)
Jun 16, 2022 3.995 4.008 3.934 3.969 7,291,107 -0.16(-3.80%)
Jun 15, 2022 4.099 4.160 4.038 4.125 10,615,682 +0.17(+4.18%)
Jun 14, 2022 3.960 4.008 3.908 3.960 6,003,434 +0.03(+0.66%)
Jun 13, 2022 4.003 4.025 3.925 3.934 8,078,264 -0.27(-6.42%)
Jun 10, 2022 4.299 4.299 4.186 4.204 7,007,991 -0.24(-5.48%)
Jun 09, 2022 4.543 4.543 4.447 4.447 4,332,817 -0.12(-2.67%)
Jun 08, 2022 4.604 4.617 4.552 4.569 3,169,339 -0.08(-1.69%)
Jun 07, 2022 4.630 4.665 4.587 4.647 3,856,341 -0.01(-0.19%)
Jun 06, 2022 4.665 4.713 4.643 4.656 3,412,922 +0.10(+2.10%)
Jun 03, 2022 4.543 4.595 4.539 4.560 4,348,235 +0.02(+0.38%)
Jun 02, 2022 4.526 4.552 4.473 4.543 3,918,407 +0.03(+0.69%)
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.