Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.939 4.964 4.929 4.939 958,415 +0.02(+0.39%)
Feb 26, 2015 4.926 4.958 4.920 4.920 1,545,713 -0.06(-1.27%)
Feb 25, 2015 4.970 4.989 4.939 4.983 2,351,977 +0.03(+0.51%)
Feb 24, 2015 4.907 4.964 4.904 4.958 1,875,958 +0.04(+0.90%)
Feb 23, 2015 4.907 4.939 4.894 4.913 1,626,690 +0.00(+0.00%)
Feb 20, 2015 4.774 4.939 4.774 4.913 3,106,535 +0.11(+2.25%)
Feb 19, 2015 4.761 4.836 4.739 4.805 1,670,988 -0.01(-0.13%)
Feb 18, 2015 4.774 4.837 4.767 4.812 1,434,485 +0.04(+0.80%)
Feb 17, 2015 4.774 4.793 4.716 4.774 2,082,940 -0.02(-0.40%)
Feb 13, 2015 4.793 4.793 4.793 4.793 1,406,772 -0.05(-1.05%)
Feb 12, 2015 4.786 4.850 4.780 4.843 1,755,301 +0.13(+2.69%)
Feb 11, 2015 4.710 4.729 4.697 4.716 1,490,712 -0.01(-0.27%)
Feb 10, 2015 4.723 4.742 4.685 4.729 997,602 +0.04(+0.81%)
Feb 09, 2015 4.653 4.704 4.647 4.691 1,408,197 -0.01(-0.27%)
Feb 06, 2015 4.742 4.767 4.691 4.704 1,261,975 -0.04(-0.94%)
Feb 05, 2015 4.723 4.755 4.704 4.748 1,120,152 +0.05(+1.08%)
Feb 04, 2015 4.691 4.761 4.691 4.697 2,938,031 -0.11(-2.37%)
Feb 03, 2015 4.742 4.812 4.742 4.812 1,534,745 +0.17(+3.55%)
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.