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 (%)
Jul 31, 2007 9.930 9.979 9.773 9.790 1,959,904 +0.05(+0.56%)
Jul 30, 2007 9.649 9.768 9.600 9.735 1,099,075 +0.12(+1.30%)
Jul 27, 2007 9.741 9.800 9.589 9.611 1,724,427 -0.22(-2.26%)
Jul 26, 2007 9.936 9.979 9.681 9.833 1,928,692 -0.34(-3.35%)
Jul 25, 2007 10.20 10.20 10.05 10.17 2,051,509 +0.07(+0.70%)
Jul 24, 2007 10.19 10.30 10.05 10.10 1,745,482 -0.27(-2.61%)
Jul 23, 2007 10.39 10.47 10.34 10.37 1,184,032 +0.01(+0.05%)
Jul 20, 2007 10.49 10.53 10.32 10.37 1,545,650 -0.09(-0.88%)
Jul 19, 2007 10.46 10.49 10.41 10.46 758,327 +0.00(+0.00%)
Jul 18, 2007 10.47 10.52 10.33 10.46 5,517,910 -0.10(-0.97%)
Jul 17, 2007 10.60 10.62 10.55 10.56 734,133 -0.08(-0.71%)
Jul 16, 2007 10.67 10.72 10.61 10.64 841,990 -0.02(-0.15%)
Jul 13, 2007 10.64 10.68 10.62 10.66 1,281,177 +0.01(+0.05%)
Jul 12, 2007 10.54 10.67 10.51 10.65 1,131,026 +0.11(+1.03%)
Jul 11, 2007 10.48 10.60 10.47 10.54 1,998,688 -0.04(-0.41%)
Jul 10, 2007 10.72 10.79 10.55 10.59 1,362,070 -0.22(-2.01%)
Jul 09, 2007 10.84 10.87 10.78 10.80 858,797 +0.00(+0.00%)
Jul 06, 2007 10.76 10.83 10.73 10.80 926,577 +0.10(+0.96%)
Jul 05, 2007 10.74 10.75 10.63 10.70 954,465 -0.10(-0.90%)
Jul 03, 2007 10.78 10.83 10.78 10.80 1,763,027 +0.04(+0.40%)
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.