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 (%)
Jun 30, 2022 3.850 3.944 3.819 3.922 3,893,247 -0.06(-1.57%)
Jun 29, 2022 4.011 4.029 3.958 3.985 7,206,288 -0.08(-1.98%)
Jun 28, 2022 4.128 4.177 4.038 4.065 6,905,879 -0.02(-0.44%)
Jun 27, 2022 4.065 4.123 4.043 4.083 3,809,517 +0.03(+0.66%)
Jun 24, 2022 3.931 4.074 3.931 4.056 4,345,585 +0.15(+3.90%)
Jun 23, 2022 3.967 3.985 3.850 3.904 3,913,231 -0.21(-5.22%)
Jun 22, 2022 4.092 4.168 4.083 4.119 3,095,476 -0.08(-1.92%)
Jun 21, 2022 4.199 4.226 4.182 4.199 3,209,794 +0.11(+2.63%)
Jun 17, 2022 4.101 4.128 4.038 4.092 8,049,157 +0.01(+0.22%)
Jun 16, 2022 4.110 4.123 4.047 4.083 7,086,785 -0.16(-3.80%)
Jun 15, 2022 4.217 4.280 4.155 4.244 10,318,194 +0.17(+4.18%)
Jun 14, 2022 4.074 4.123 4.020 4.074 5,835,197 +0.03(+0.66%)
Jun 13, 2022 4.119 4.141 4.038 4.047 7,851,883 -0.28(-6.42%)
Jun 10, 2022 4.423 4.423 4.307 4.325 6,811,603 -0.25(-5.48%)
Jun 09, 2022 4.674 4.674 4.576 4.576 4,211,397 -0.13(-2.67%)
Jun 08, 2022 4.737 4.751 4.683 4.701 3,080,523 -0.08(-1.69%)
Jun 07, 2022 4.764 4.799 4.719 4.781 3,748,273 -0.01(-0.19%)
Jun 06, 2022 4.799 4.849 4.777 4.790 3,317,280 +0.10(+2.10%)
Jun 03, 2022 4.674 4.728 4.670 4.692 4,226,382 +0.02(+0.38%)
Jun 02, 2022 4.656 4.683 4.602 4.674 3,808,600 +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.