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

Aegon N.V. ADR (NY: AEG )

6.120 -0.130 (-2.08%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 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 (%)
Dec 29, 2023 5.639 5.639 5.600 5.600 562,504 -0.02(-0.35%)
Dec 28, 2023 5.620 5.659 5.610 5.620 608,578 -0.03(-0.52%)
Dec 27, 2023 5.600 5.668 5.600 5.649 924,108 +0.08(+1.40%)
Dec 26, 2023 5.542 5.588 5.537 5.571 560,495 +0.02(+0.35%)
Dec 22, 2023 5.571 5.600 5.542 5.552 775,386 +0.00(+0.00%)
Dec 21, 2023 5.571 5.571 5.518 5.552 748,532 +0.05(+0.88%)
Dec 20, 2023 5.581 5.600 5.503 5.503 786,935 -0.09(-1.57%)
Dec 19, 2023 5.552 5.600 5.552 5.590 860,075 +0.08(+1.41%)
Dec 18, 2023 5.542 5.542 5.493 5.513 868,214 -0.01(-0.18%)
Dec 15, 2023 5.561 5.571 5.522 5.522 913,416 -0.07(-1.22%)
Dec 14, 2023 5.581 5.620 5.571 5.590 1,770,432 -0.01(-0.17%)
Dec 13, 2023 5.522 5.620 5.506 5.600 1,057,362 +0.09(+1.59%)
Dec 12, 2023 5.474 5.532 5.464 5.513 975,565 +0.04(+0.71%)
Dec 11, 2023 5.445 5.493 5.425 5.474 1,066,782 +0.02(+0.36%)
Dec 08, 2023 5.415 5.464 5.406 5.454 1,169,421 +0.03(+0.54%)
Dec 07, 2023 5.396 5.435 5.396 5.425 867,587 +0.03(+0.54%)
Dec 06, 2023 5.425 5.445 5.357 5.396 1,428,833 +0.02(+0.36%)
Dec 05, 2023 5.357 5.396 5.357 5.377 1,274,057 +0.03(+0.55%)
Dec 04, 2023 5.347 5.372 5.333 5.347 756,637 -0.01(-0.18%)
Dec 01, 2023 5.309 5.367 5.299 5.357 1,128,826 +0.02(+0.36%)
Nov 30, 2023 5.309 5.347 5.289 5.338 2,397,308 -0.02(-0.36%)
Nov 29, 2023 5.211 5.367 5.211 5.357 4,207,908 +0.13(+2.42%)
Nov 28, 2023 5.221 5.250 5.211 5.231 1,044,329 +0.01(+0.19%)
Nov 27, 2023 5.231 5.231 5.202 5.221 746,665 -0.01(-0.19%)
Nov 24, 2023 5.211 5.240 5.202 5.231 953,219 +0.04(+0.75%)
Nov 22, 2023 5.172 5.192 5.153 5.192 766,487 -0.01(-0.19%)
Nov 21, 2023 5.202 5.216 5.187 5.202 1,148,000 -0.04(-0.74%)
Nov 20, 2023 5.202 5.250 5.187 5.240 1,361,978 +0.01(+0.19%)
Nov 17, 2023 5.231 5.245 5.192 5.231 5,111,817 +0.01(+0.19%)
Nov 16, 2023 5.192 5.240 5.192 5.221 2,319,554 +0.21(+4.27%)
Nov 15, 2023 5.065 5.095 5.007 5.007 2,711,026 -0.06(-1.15%)
Nov 14, 2023 5.027 5.085 5.027 5.065 2,767,350 +0.14(+2.76%)
Nov 13, 2023 4.929 4.949 4.920 4.929 1,853,420 +0.05(+1.00%)
Nov 10, 2023 4.822 4.881 4.803 4.881 1,175,573 +0.08(+1.62%)
Nov 09, 2023 4.871 4.890 4.793 4.803 1,113,563 -0.03(-0.60%)
Nov 08, 2023 4.832 4.852 4.813 4.832 2,113,009 -0.02(-0.40%)
Nov 07, 2023 4.832 4.871 4.827 4.852 698,743 -0.06(-1.19%)
Nov 06, 2023 4.978 4.978 4.900 4.910 976,240 -0.01(-0.20%)
Nov 03, 2023 4.900 4.929 4.861 4.920 1,592,312 +0.10(+2.02%)
Nov 02, 2023 4.822 4.842 4.793 4.822 1,256,155 +0.11(+2.27%)
Nov 01, 2023 4.696 4.735 4.657 4.715 1,403,340 +0.02(+0.41%)
Oct 31, 2023 4.715 4.720 4.662 4.696 1,321,665 -0.02(-0.41%)
Oct 30, 2023 4.686 4.715 4.667 4.715 1,783,477 +0.14(+2.97%)
Oct 27, 2023 4.667 4.667 4.560 4.579 1,643,320 -0.03(-0.63%)
Oct 26, 2023 4.618 4.647 4.604 4.608 1,120,796 +0.06(+1.28%)
Oct 25, 2023 4.579 4.618 4.550 4.550 2,488,637 -0.01(-0.21%)
Oct 24, 2023 4.550 4.589 4.540 4.560 1,502,150 +0.03(+0.64%)
Oct 23, 2023 4.511 4.570 4.502 4.531 2,804,681 +0.01(+0.22%)
Oct 20, 2023 4.570 4.589 4.511 4.521 2,420,239 -0.11(-2.31%)
Oct 19, 2023 4.647 4.696 4.608 4.628 1,970,210 -0.01(-0.21%)
Oct 18, 2023 4.696 4.706 4.618 4.638 1,258,437 -0.09(-1.85%)
Oct 17, 2023 4.696 4.764 4.696 4.725 742,906 +0.03(+0.62%)
Oct 16, 2023 4.667 4.711 4.657 4.696 1,127,333 +0.11(+2.33%)
Oct 13, 2023 4.638 4.662 4.589 4.589 1,080,259 -0.09(-1.87%)
Oct 12, 2023 4.715 4.715 4.652 4.677 883,458 -0.10(-2.04%)
Oct 11, 2023 4.764 4.803 4.745 4.774 993,743 +0.04(+0.82%)
Oct 10, 2023 4.754 4.764 4.730 4.735 812,073 +0.07(+1.46%)
Oct 09, 2023 4.638 4.677 4.623 4.667 1,167,102 -0.06(-1.23%)
Oct 06, 2023 4.647 4.745 4.623 4.725 1,720,917 +0.10(+2.10%)
Oct 05, 2023 4.589 4.638 4.589 4.628 976,803 +0.06(+1.28%)
Oct 04, 2023 4.560 4.570 4.502 4.570 1,355,220 +0.01(+0.21%)
Oct 03, 2023 4.628 4.628 4.550 4.560 1,149,467 -0.05(-1.06%)
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.