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 (%)
Mar 31, 2009 2.081 2.215 2.037 2.137 1,724,782 +0.06(+2.95%)
Mar 30, 2009 2.193 2.209 2.048 2.076 931,118 -0.69(-24.95%)
Mar 26, 2009 2.666 2.766 2.588 2.766 2,768,471 +0.21(+8.04%)
Mar 25, 2009 2.566 2.671 2.426 2.560 1,580,134 +0.19(+8.24%)
Mar 24, 2009 2.432 2.499 2.343 2.365 2,020,838 -0.40(-14.49%)
Mar 23, 2009 2.604 2.794 2.599 2.766 2,574,462 +0.75(+36.91%)
Mar 20, 2009 2.187 2.226 2.020 2.020 1,793,538 -0.04(-2.16%)
Mar 19, 2009 2.304 2.315 2.054 2.065 2,154,758 +0.08(+4.21%)
Mar 18, 2009 1.764 2.015 1.747 1.981 1,607,869 +0.14(+7.88%)
Mar 17, 2009 1.786 1.842 1.731 1.837 2,068,083 +0.08(+4.43%)
Mar 16, 2009 1.837 1.881 1.692 1.759 2,594,203 -0.04(-2.47%)
Mar 13, 2009 1.842 1.875 1.709 1.803 0 -0.03(-1.52%)
Mar 12, 2009 1.636 1.837 1.592 1.831 3,490,956 +0.23(+14.63%)
Mar 11, 2009 1.759 1.809 1.569 1.597 3,631,491 -0.14(-8.01%)
Mar 10, 2009 1.425 1.803 1.414 1.736 3,971,588 +0.46(+35.65%)
Mar 09, 2009 1.291 1.385 1.252 1.280 2,924,886 -0.07(-4.96%)
Mar 06, 2009 1.397 1.437 1.297 1.347 0 -0.04(-3.20%)
Mar 05, 2009 1.447 1.480 1.375 1.391 1,606,331 -0.27(-16.11%)
Mar 04, 2009 1.709 1.731 1.619 1.658 3,936,889 -0.03(-1.65%)
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.