Skip to main content

Aegon N.V. ADR (NY: AEG )

6.330 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.312 2.316 2.262 2.262 2,169,622 -0.07(-2.84%)
Aug 28, 2020 2.320 2.328 2.295 2.328 1,909,525 +0.07(+3.30%)
Aug 27, 2020 2.246 2.287 2.246 2.254 2,591,635 -0.07(-2.85%)
Aug 26, 2020 2.312 2.345 2.304 2.320 2,775,710 +0.03(+1.44%)
Aug 25, 2020 2.287 2.316 2.254 2.287 3,415,635 +0.02(+1.09%)
Aug 24, 2020 2.229 2.271 2.229 2.262 2,378,913 +0.08(+3.79%)
Aug 21, 2020 2.138 2.196 2.138 2.180 2,349,058 -0.02(-0.73%)
Aug 20, 2020 2.204 2.229 2.196 2.196 3,022,446 -0.07(-2.91%)
Aug 19, 2020 2.220 2.270 2.216 2.261 3,678,283 -0.06(-2.48%)
Aug 18, 2020 2.344 2.344 2.303 2.319 2,581,963 -0.02(-1.05%)
Aug 17, 2020 2.409 2.418 2.335 2.344 3,808,248 -0.05(-2.06%)
Aug 14, 2020 2.360 2.409 2.353 2.393 3,141,589 -0.05(-2.02%)
Aug 13, 2020 2.459 2.500 2.434 2.442 5,055,323 -0.39(-13.91%)
Aug 12, 2020 2.928 2.928 2.821 2.837 2,669,294 -0.02(-0.58%)
Aug 11, 2020 2.862 2.895 2.829 2.854 3,607,612 +0.10(+3.58%)
Aug 10, 2020 2.689 2.763 2.689 2.755 2,874,916 +0.08(+3.08%)
Aug 07, 2020 2.590 2.673 2.586 2.673 2,495,639 +0.06(+2.20%)
Aug 06, 2020 2.599 2.623 2.590 2.615 3,768,848 +0.00(+0.00%)
Aug 05, 2020 2.582 2.630 2.582 2.615 2,230,738 +0.10(+3.92%)
Aug 04, 2020 2.516 2.533 2.500 2.516 2,855,644 +0.02(+0.66%)
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.