Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.198 9.284 9.187 9.239 637,318 +0.02(+0.19%)
Jan 30, 2006 9.221 9.256 9.187 9.221 485,850 -0.03(-0.37%)
Jan 27, 2006 9.342 9.359 9.227 9.256 781,624 +0.07(+0.75%)
Jan 26, 2006 9.090 9.221 9.090 9.187 840,499 +0.19(+2.16%)
Jan 25, 2006 8.975 9.015 8.872 8.992 948,990 +0.05(+0.58%)
Jan 24, 2006 8.861 8.941 8.849 8.941 729,737 +0.05(+0.51%)
Jan 23, 2006 8.844 8.929 8.832 8.895 487,772 +0.09(+1.04%)
Jan 20, 2006 8.929 8.929 8.786 8.803 781,798 -0.21(-2.35%)
Jan 19, 2006 8.929 9.055 8.929 9.015 654,265 +0.15(+1.74%)
Jan 18, 2006 8.889 8.947 8.786 8.861 966,285 -0.16(-1.78%)
Jan 17, 2006 8.947 9.032 8.929 9.021 772,015 -0.10(-1.13%)
Jan 13, 2006 9.158 9.170 9.038 9.124 1,045,775 -0.13(-1.42%)
Jan 12, 2006 9.261 9.324 9.227 9.256 739,695 -0.02(-0.19%)
Jan 11, 2006 9.210 9.284 9.176 9.273 533,544 +0.09(+0.93%)
Jan 10, 2006 9.135 9.210 9.124 9.187 933,790 -0.19(-2.01%)
Jan 09, 2006 9.290 9.382 9.273 9.376 772,364 -0.14(-1.44%)
Jan 06, 2006 9.496 9.536 9.427 9.513 659,156 +0.06(+0.67%)
Jan 05, 2006 9.393 9.479 9.376 9.450 772,015 +0.00(+0.00%)
Jan 04, 2006 9.502 9.530 9.387 9.450 1,378,062 -0.15(-1.61%)
Jan 03, 2006 9.485 9.616 9.422 9.605 2,106,576 +0.26(+2.82%)
Dec 30, 2005 9.319 9.359 9.284 9.342 805,209 -0.11(-1.21%)
Dec 29, 2005 9.445 9.496 9.433 9.456 633,999 +0.02(+0.24%)
Dec 28, 2005 9.513 9.519 9.410 9.433 341,720 -0.01(-0.06%)
Dec 27, 2005 9.490 9.525 9.405 9.439 589,974 -0.01(-0.12%)
Dec 23, 2005 9.456 9.479 9.422 9.450 566,913 -0.03(-0.36%)
Dec 22, 2005 9.502 9.513 9.456 9.485 798,220 +0.02(+0.18%)
Dec 21, 2005 9.456 9.490 9.416 9.467 1,547,524 -0.01(-0.12%)
Dec 20, 2005 9.502 9.513 9.427 9.479 824,251 -0.13(-1.31%)
Dec 19, 2005 9.651 9.685 9.605 9.605 987,949 +0.07(+0.78%)
Dec 16, 2005 9.519 9.588 9.513 9.530 709,646 +0.13(+1.40%)
Dec 15, 2005 9.393 9.422 9.324 9.399 526,382 -0.10(-1.02%)
Dec 14, 2005 9.496 9.530 9.467 9.496 453,705 +0.06(+0.67%)
Dec 13, 2005 9.387 9.467 9.336 9.433 564,118 +0.02(+0.24%)
Dec 12, 2005 9.387 9.445 9.382 9.410 493,712 +0.08(+0.86%)
Dec 09, 2005 9.221 9.359 9.210 9.330 952,658 -0.07(-0.73%)
Dec 08, 2005 9.399 9.496 9.342 9.399 971,177 -0.07(-0.73%)
Dec 07, 2005 9.536 9.559 9.427 9.467 728,863 -0.10(-1.02%)
Dec 06, 2005 9.576 9.645 9.525 9.565 1,049,095 +0.05(+0.54%)
Dec 05, 2005 9.513 9.553 9.456 9.513 1,218,907 +0.17(+1.78%)
Dec 02, 2005 9.324 9.364 9.290 9.347 1,122,820 +0.09(+0.99%)
Dec 01, 2005 9.176 9.273 9.147 9.256 954,930 +0.22(+2.47%)
Nov 30, 2005 9.067 9.101 9.027 9.032 1,115,133 +0.05(+0.57%)
Nov 29, 2005 8.987 9.055 8.947 8.981 939,381 -0.01(-0.06%)
Nov 28, 2005 9.010 9.010 8.924 8.987 1,150,772 +0.12(+1.36%)
Nov 25, 2005 8.947 8.947 8.844 8.866 436,234 -0.14(-1.53%)
Nov 23, 2005 8.924 9.032 8.912 9.004 650,596 +0.03(+0.32%)
Nov 22, 2005 8.844 9.015 8.815 8.975 746,159 +0.06(+0.64%)
Nov 21, 2005 8.901 8.929 8.849 8.918 702,308 +0.00(+0.00%)
Nov 18, 2005 8.895 8.929 8.826 8.918 695,495 +0.04(+0.45%)
Nov 17, 2005 8.775 8.884 8.758 8.878 899,024 +0.09(+0.98%)
Nov 16, 2005 8.815 8.821 8.763 8.792 758,213 -0.07(-0.78%)
Nov 15, 2005 8.878 8.924 8.832 8.861 1,632,954 -0.14(-1.53%)
Nov 14, 2005 9.015 9.032 8.958 8.998 904,091 -0.05(-0.51%)
Nov 11, 2005 9.021 9.061 9.004 9.044 653,391 +0.07(+0.83%)
Nov 10, 2005 8.941 9.004 8.861 8.969 801,190 +0.18(+2.08%)
Nov 09, 2005 8.769 8.832 8.730 8.786 693,922 -0.05(-0.58%)
Nov 08, 2005 8.844 8.872 8.809 8.838 466,458 -0.05(-0.52%)
Nov 07, 2005 8.803 8.901 8.821 8.884 621,944 +0.09(+0.98%)
Nov 04, 2005 8.872 8.895 8.729 8.798 862,511 -0.05(-0.58%)
Nov 03, 2005 8.918 8.941 8.844 8.849 1,047,872 -0.02(-0.19%)
Nov 02, 2005 8.700 8.901 8.700 8.866 1,079,668 +0.16(+1.84%)
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.