Skip to main content

Aegon N.V. ADR (NY: AEG )

6.215 +0.155 (+2.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.930 3.959 3.912 3.912 925,037 -0.02(-0.45%)
Jan 30, 2013 3.930 3.953 3.918 3.930 471,737 -0.01(-0.15%)
Jan 29, 2013 3.918 3.942 3.918 3.936 677,764 -0.02(-0.45%)
Jan 28, 2013 3.965 3.965 3.918 3.953 660,590 +0.02(+0.60%)
Jan 25, 2013 3.906 3.930 3.883 3.930 533,948 +0.07(+1.83%)
Jan 24, 2013 3.835 3.865 3.824 3.859 997,930 +0.05(+1.24%)
Jan 23, 2013 3.794 3.812 3.770 3.812 1,020,492 -0.09(-2.27%)
Jan 22, 2013 3.859 3.906 3.847 3.900 748,502 -0.02(-0.60%)
Jan 18, 2013 3.894 3.930 3.871 3.924 421,862 +0.01(+0.30%)
Jan 17, 2013 3.906 3.924 3.877 3.912 561,815 +0.05(+1.38%)
Jan 16, 2013 3.835 3.880 3.824 3.859 653,284 -0.09(-2.24%)
Jan 15, 2013 3.906 3.953 3.906 3.947 795,389 -0.04(-1.04%)
Jan 14, 2013 3.989 3.995 3.953 3.989 834,470 +0.03(+0.75%)
Jan 11, 2013 3.947 3.971 3.924 3.959 575,210 +0.02(+0.60%)
Jan 10, 2013 3.924 3.942 3.883 3.936 669,699 +0.05(+1.37%)
Jan 09, 2013 3.888 3.918 3.871 3.883 640,854 +0.01(+0.31%)
Jan 08, 2013 3.888 3.906 3.842 3.871 833,644 -0.06(-1.65%)
Jan 07, 2013 3.924 3.942 3.912 3.936 1,092,001 +0.02(+0.45%)
Jan 04, 2013 3.841 3.930 3.841 3.918 1,138,577 +0.09(+2.31%)
Jan 03, 2013 3.841 3.859 3.818 3.829 664,594 -0.01(-0.31%)
Jan 02, 2013 3.847 3.853 3.806 3.841 1,439,821 +0.05(+1.24%)
Dec 31, 2012 3.682 3.806 3.647 3.794 920,597 +0.11(+3.04%)
Dec 28, 2012 3.682 3.706 3.676 3.682 681,400 -0.06(-1.73%)
Dec 27, 2012 3.776 3.788 3.700 3.747 688,814 +0.03(+0.79%)
Dec 26, 2012 3.717 3.753 3.700 3.717 649,123 +0.00(+0.00%)
Dec 24, 2012 3.717 3.765 3.717 3.717 427,972 -0.03(-0.79%)
Dec 21, 2012 3.700 3.747 3.700 3.747 1,375,256 -0.07(-1.85%)
Dec 20, 2012 3.794 3.829 3.776 3.818 1,291,346 +0.09(+2.54%)
Dec 19, 2012 3.753 3.770 3.711 3.723 1,759,773 +0.04(+1.12%)
Dec 18, 2012 3.635 3.694 3.635 3.682 1,489,887 +0.09(+2.63%)
Dec 17, 2012 3.552 3.599 3.552 3.588 1,726,385 +0.01(+0.33%)
Dec 14, 2012 3.576 3.599 3.559 3.576 716,403 +0.01(+0.33%)
Dec 13, 2012 3.558 3.593 3.546 3.564 800,541 +0.02(+0.67%)
Dec 12, 2012 3.511 3.576 3.511 3.540 2,200,497 +0.03(+0.84%)
Dec 11, 2012 3.481 3.523 3.481 3.511 1,801,979 +0.03(+0.85%)
Dec 10, 2012 3.470 3.481 3.446 3.481 822,976 -0.02(-0.51%)
Dec 07, 2012 3.493 3.505 3.470 3.499 1,356,846 +0.01(+0.17%)
Dec 06, 2012 3.470 3.499 3.458 3.493 1,814,605 +0.06(+1.72%)
Dec 05, 2012 3.464 3.464 3.405 3.434 1,675,098 -0.01(-0.17%)
Dec 04, 2012 3.434 3.452 3.419 3.440 1,553,239 +0.05(+1.57%)
Nov 30, 2012 3.387 3.411 3.363 3.387 749,905 +0.01(+0.17%)
Nov 29, 2012 3.375 3.396 3.357 3.381 508,738 +0.04(+1.24%)
Nov 28, 2012 3.257 3.346 3.251 3.340 987,543 +0.05(+1.62%)
Nov 27, 2012 3.298 3.319 3.281 3.287 1,553,244 -0.04(-1.24%)
Nov 26, 2012 3.304 3.328 3.298 3.328 685,816 -0.04(-1.05%)
Nov 23, 2012 3.316 3.363 3.316 3.363 405,223 +0.14(+4.20%)
Nov 21, 2012 3.216 3.228 3.198 3.228 458,891 +0.02(+0.55%)
Nov 20, 2012 3.186 3.210 3.163 3.210 1,625,866 +0.02(+0.74%)
Nov 19, 2012 3.169 3.195 3.157 3.186 1,021,524 +0.11(+3.45%)
Nov 16, 2012 3.092 3.092 3.045 3.080 852,883 -0.06(-1.88%)
Nov 15, 2012 3.121 3.157 3.115 3.139 914,418 +0.00(+0.00%)
Nov 14, 2012 3.204 3.275 3.127 3.139 1,161,999 -0.01(-0.37%)
Nov 13, 2012 3.145 3.204 3.139 3.151 718,294 -0.04(-1.29%)
Nov 12, 2012 3.198 3.210 3.172 3.192 673,972 +0.04(+1.12%)
Nov 09, 2012 3.121 3.204 3.121 3.157 1,813,678 -0.12(-3.60%)
Nov 08, 2012 3.287 3.340 3.266 3.275 2,000,897 +0.02(+0.54%)
Nov 07, 2012 3.263 3.275 3.228 3.257 819,913 -0.08(-2.30%)
Nov 06, 2012 3.328 3.352 3.310 3.334 354,582 +0.04(+1.07%)
Nov 05, 2012 3.263 3.304 3.251 3.298 1,412,424 +0.02(+0.54%)
Nov 02, 2012 3.346 3.352 3.281 3.281 434,193 -0.05(-1.59%)
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.