Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.178 4.213 4.166 4.187 1,558,527 +0.00(+0.00%)
Aug 30, 2021 4.213 4.213 4.178 4.187 1,125,584 -0.04(-1.01%)
Aug 27, 2021 4.187 4.238 4.174 4.230 837,204 +0.04(+1.02%)
Aug 26, 2021 4.247 4.255 4.187 4.187 1,559,666 -0.05(-1.14%)
Aug 25, 2021 4.210 4.235 4.181 4.235 1,369,746 +0.06(+1.41%)
Aug 24, 2021 4.143 4.177 4.143 4.177 768,991 +0.04(+1.01%)
Aug 23, 2021 4.135 4.147 4.122 4.135 1,419,353 +0.03(+0.82%)
Aug 20, 2021 4.042 4.101 4.042 4.101 1,838,388 +0.04(+1.03%)
Aug 19, 2021 4.042 4.076 4.026 4.059 2,672,026 -0.08(-1.83%)
Aug 18, 2021 4.118 4.177 4.109 4.135 2,420,535 +0.05(+1.23%)
Aug 17, 2021 4.126 4.156 4.063 4.084 2,876,001 -0.11(-2.60%)
Aug 16, 2021 4.168 4.193 4.143 4.193 3,787,014 +0.04(+1.01%)
Aug 13, 2021 4.168 4.185 4.126 4.151 3,677,217 +0.07(+1.64%)
Aug 12, 2021 4.126 4.168 4.063 4.084 3,387,557 +0.26(+6.80%)
Aug 11, 2021 3.774 3.829 3.761 3.824 1,747,009 +0.08(+2.01%)
Aug 10, 2021 3.707 3.757 3.699 3.749 1,559,722 +0.04(+1.13%)
Aug 09, 2021 3.699 3.724 3.682 3.707 1,783,496 +0.03(+0.68%)
Aug 06, 2021 3.657 3.682 3.648 3.682 1,751,676 +0.07(+1.86%)
Aug 05, 2021 3.598 3.630 3.598 3.615 1,120,488 +0.04(+1.17%)
Aug 04, 2021 3.573 3.598 3.556 3.573 1,199,457 -0.04(-1.16%)
Aug 03, 2021 3.581 3.615 3.531 3.615 2,533,609 +0.08(+2.13%)
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.