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 28, 2017 3.724 3.773 3.724 3.752 1,941,529 +0.00(+0.00%)
Feb 27, 2017 3.731 3.752 3.717 3.752 1,157,285 +0.04(+1.14%)
Feb 24, 2017 3.668 3.724 3.668 3.710 2,549,908 -0.05(-1.31%)
Feb 23, 2017 3.787 3.794 3.738 3.759 3,296,112 -0.08(-2.01%)
Feb 22, 2017 3.787 3.843 3.787 3.836 2,744,858 -0.01(-0.37%)
Feb 21, 2017 3.808 3.851 3.808 3.851 2,607,852 +0.07(+1.86%)
Feb 17, 2017 3.780 3.780 3.780 0 -0.22(-5.45%)
Feb 16, 2017 3.984 3.998 3.956 3.998 2,219,523 +0.01(+0.18%)
Feb 15, 2017 3.963 4.005 3.963 3.991 3,192,485 +0.04(+0.89%)
Feb 14, 2017 3.921 3.963 3.907 3.956 2,714,393 +0.04(+0.90%)
Feb 13, 2017 3.914 3.949 3.907 3.921 1,611,446 +0.03(+0.72%)
Feb 10, 2017 3.872 3.893 3.858 3.893 3,373,828 +0.00(+0.00%)
Feb 09, 2017 3.836 3.900 3.836 3.893 3,873,511 +0.08(+2.03%)
Feb 08, 2017 3.766 3.821 3.731 3.815 3,219,135 -0.03(-0.73%)
Feb 07, 2017 3.843 3.858 3.829 3.843 3,420,917 -0.01(-0.36%)
Feb 06, 2017 3.865 3.891 3.847 3.858 1,483,966 -0.09(-2.31%)
Feb 03, 2017 3.949 3.969 3.942 3.949 1,693,475 +0.09(+2.37%)
Feb 02, 2017 3.858 3.879 3.840 3.858 1,631,387 -0.04(-1.08%)
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.