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

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2005 7.524 7.563 7.491 7.552 661,076 +0.16(+2.11%)
Jan 28, 2005 7.424 7.424 7.346 7.396 616,333 -0.01(-0.08%)
Jan 27, 2005 7.413 7.452 7.368 7.402 666,287 -0.07(-0.89%)
Jan 26, 2005 7.496 7.519 7.418 7.468 527,208 +0.02(+0.22%)
Jan 25, 2005 7.457 7.502 7.418 7.452 553,802 +0.11(+1.52%)
Jan 24, 2005 7.413 7.429 7.340 7.340 551,645 -0.02(-0.30%)
Jan 21, 2005 7.385 7.418 7.340 7.363 741,756 +0.01(+0.08%)
Jan 20, 2005 7.391 7.424 7.307 7.357 749,483 -0.02(-0.30%)
Jan 19, 2005 7.485 7.496 7.379 7.379 498,996 -0.12(-1.63%)
Jan 18, 2005 7.413 7.513 7.352 7.502 856,398 +0.02(+0.30%)
Jan 14, 2005 7.468 7.485 7.407 7.480 635,380 -0.04(-0.52%)
Jan 13, 2005 7.535 7.574 7.491 7.519 716,780 -0.18(-2.38%)
Jan 12, 2005 7.608 7.724 7.580 7.702 745,889 +0.09(+1.24%)
Jan 11, 2005 7.669 7.680 7.591 7.608 670,060 -0.09(-1.23%)
Jan 10, 2005 7.697 7.791 7.680 7.702 707,076 +0.03(+0.44%)
Jan 07, 2005 7.836 7.847 7.658 7.669 926,297 -0.09(-1.22%)
Jan 06, 2005 7.780 7.813 7.708 7.763 851,546 +0.14(+1.82%)
Jan 05, 2005 7.680 7.747 7.624 7.624 879,578 +0.08(+1.03%)
Jan 04, 2005 7.691 7.730 7.530 7.546 801,234 -0.06(-0.73%)
Jan 03, 2005 7.624 7.691 7.563 7.602 728,280 -0.03(-0.36%)
Dec 31, 2004 7.591 7.674 7.591 7.630 360,276 -0.02(-0.22%)
Dec 30, 2004 7.591 7.669 7.585 7.647 513,192 +0.01(+0.15%)
Dec 29, 2004 7.596 7.663 7.585 7.635 497,199 -0.03(-0.44%)
Dec 28, 2004 7.635 7.702 7.613 7.669 556,317 -0.01(-0.14%)
Dec 27, 2004 7.669 7.752 7.663 7.680 648,318 -0.04(-0.50%)
Dec 23, 2004 7.652 7.752 7.652 7.719 581,833 +0.07(+0.95%)
Dec 22, 2004 7.585 7.680 7.574 7.647 714,983 +0.05(+0.66%)
Dec 21, 2004 7.546 7.596 7.507 7.596 507,801 +0.08(+1.04%)
Dec 20, 2004 7.519 7.569 7.457 7.519 1,416,310 +0.08(+1.12%)
Dec 17, 2004 7.374 7.468 7.363 7.435 1,419,903 -0.07(-0.96%)
Dec 16, 2004 7.502 7.541 7.457 7.507 1,690,156 -0.01(-0.15%)
Dec 15, 2004 7.524 7.569 7.507 7.519 1,887,455 -0.05(-0.66%)
Dec 14, 2004 7.513 7.591 7.507 7.569 771,585 +0.01(+0.15%)
Dec 13, 2004 7.474 7.591 7.457 7.558 1,438,232 +0.25(+3.43%)
Dec 10, 2004 7.290 7.324 7.251 7.307 618,669 -0.05(-0.68%)
Dec 09, 2004 7.301 7.379 7.207 7.357 1,025,126 -0.05(-0.68%)
Dec 08, 2004 7.407 7.446 7.340 7.407 534,754 +0.08(+1.06%)
Dec 07, 2004 7.463 7.485 7.324 7.329 703,842 -0.09(-1.27%)
Dec 06, 2004 7.391 7.457 7.357 7.424 755,233 +0.03(+0.45%)
Dec 03, 2004 7.379 7.424 7.329 7.391 960,258 +0.16(+2.15%)
Dec 02, 2004 7.190 7.296 7.173 7.235 1,399,598 +0.17(+2.36%)
Dec 01, 2004 6.951 7.073 6.945 7.068 1,454,583 +0.17(+2.50%)
Nov 30, 2004 6.973 6.973 6.845 6.895 802,491 -0.07(-0.96%)
Nov 29, 2004 7.040 7.062 6.929 6.962 1,027,822 -0.06(-0.79%)
Nov 26, 2004 6.984 7.051 6.979 7.018 261,447 +0.06(+0.88%)
Nov 24, 2004 7.007 7.034 6.918 6.956 940,313 -0.03(-0.48%)
Nov 23, 2004 6.984 7.007 6.912 6.990 901,141 +0.02(+0.24%)
Nov 22, 2004 6.856 6.995 6.856 6.973 509,778 +0.08(+1.13%)
Nov 19, 2004 7.084 7.101 6.895 6.895 637,357 -0.13(-1.90%)
Nov 18, 2004 7.029 7.062 6.979 7.029 525,590 -0.02(-0.24%)
Nov 17, 2004 7.007 7.118 6.995 7.045 890,000 +0.15(+2.18%)
Nov 16, 2004 6.879 6.906 6.823 6.895 1,183,612 -0.09(-1.27%)
Nov 15, 2004 6.951 7.001 6.823 6.984 1,036,087 -0.08(-1.10%)
Nov 12, 2004 6.962 7.090 6.929 7.062 1,113,893 +0.12(+1.76%)
Nov 11, 2004 6.795 6.951 6.795 6.940 1,079,213 +0.26(+3.92%)
Nov 10, 2004 6.673 6.723 6.634 6.678 839,328 +0.03(+0.42%)
Nov 09, 2004 6.639 6.673 6.606 6.650 893,953 +0.00(+0.00%)
Nov 08, 2004 6.617 6.662 6.595 6.650 871,133 +0.02(+0.25%)
Nov 05, 2004 6.534 6.639 6.511 6.634 1,005,181 +0.14(+2.23%)
Nov 04, 2004 6.333 6.500 6.322 6.489 1,224,761 +0.15(+2.37%)
Nov 03, 2004 6.355 6.383 6.316 6.339 948,758 +0.13(+2.06%)
Nov 02, 2004 6.205 6.372 6.183 6.211 2,883,831 +0.02(+0.27%)
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.