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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 9.253 9.309 9.197 9.297 620,213 +0.23(+2.52%)
May 30, 2006 9.281 9.281 9.063 9.069 757,361 -0.42(-4.40%)
May 26, 2006 9.487 9.520 9.396 9.487 542,305 +0.03(+0.35%)
May 25, 2006 9.320 9.459 9.258 9.453 911,741 +0.23(+2.48%)
May 24, 2006 9.208 9.286 9.091 9.225 547,152 -0.04(-0.42%)
May 23, 2006 9.325 9.465 9.258 9.264 523,456 +0.09(+0.97%)
May 22, 2006 9.153 9.203 8.991 9.175 798,289 -0.17(-1.79%)
May 19, 2006 9.258 9.359 9.164 9.342 743,718 +0.12(+1.33%)
May 18, 2006 9.370 9.437 9.158 9.219 782,492 -0.04(-0.42%)
May 17, 2006 9.626 9.687 9.203 9.258 1,790,452 -0.50(-5.14%)
May 16, 2006 9.821 9.821 9.699 9.760 473,014 +0.04(+0.40%)
May 15, 2006 9.749 9.827 9.643 9.721 807,085 -0.08(-0.80%)
May 12, 2006 9.927 9.971 9.771 9.799 825,216 -0.34(-3.35%)
May 11, 2006 10.25 10.26 10.11 10.14 717,329 -0.26(-2.52%)
May 10, 2006 10.58 10.60 10.36 10.40 489,529 -0.08(-0.80%)
May 09, 2006 10.40 10.50 10.38 10.48 502,992 -0.05(-0.48%)
May 08, 2006 10.53 10.57 10.50 10.53 856,451 +0.22(+2.11%)
May 05, 2006 10.24 10.32 10.23 10.32 606,930 +0.31(+3.12%)
May 04, 2006 9.960 10.05 9.949 10.00 500,479 +0.09(+0.96%)
May 03, 2006 9.910 9.944 9.871 9.910 379,308 -0.14(-1.44%)
May 02, 2006 10.04 10.06 9.971 10.05 506,223 +0.11(+1.12%)
May 01, 2006 9.994 10.11 9.916 9.944 332,097 -0.05(-0.50%)
Apr 28, 2006 10.00 10.05 9.955 9.994 472,116 -0.11(-1.05%)
Apr 27, 2006 9.927 10.15 9.882 10.10 758,438 +0.17(+1.74%)
Apr 26, 2006 9.955 9.994 9.882 9.927 1,017,474 -0.16(-1.60%)
Apr 25, 2006 10.08 10.09 9.994 10.09 768,670 +0.06(+0.56%)
Apr 24, 2006 9.994 10.06 9.971 10.03 434,957 -0.08(-0.77%)
Apr 21, 2006 10.14 10.18 10.08 10.11 795,597 +0.05(+0.50%)
Apr 20, 2006 9.994 10.10 9.994 10.06 710,328 -0.01(-0.06%)
Apr 19, 2006 9.949 10.08 9.949 10.07 615,546 +0.12(+1.23%)
Apr 18, 2006 9.816 9.966 9.760 9.944 680,529 +0.25(+2.59%)
Apr 17, 2006 9.671 9.754 9.671 9.693 378,590 +0.07(+0.69%)
Apr 13, 2006 9.660 9.648 9.565 9.626 296,553 -0.03(-0.35%)
Apr 12, 2006 9.609 9.721 9.587 9.660 370,692 -0.01(-0.06%)
Apr 11, 2006 9.854 9.860 9.648 9.665 495,812 -0.22(-2.20%)
Apr 10, 2006 9.938 9.960 9.860 9.882 494,196 +0.04(+0.45%)
Apr 07, 2006 9.994 9.999 9.821 9.838 1,121,411 -0.23(-2.27%)
Apr 06, 2006 10.12 10.13 10.02 10.07 734,024 -0.17(-1.69%)
Apr 05, 2006 10.21 10.26 10.17 10.24 663,117 -0.08(-0.76%)
Apr 04, 2006 10.30 10.34 10.26 10.32 873,684 +0.07(+0.71%)
Apr 03, 2006 10.18 10.29 10.15 10.24 742,282 -0.02(-0.22%)
Mar 31, 2006 10.37 10.38 10.25 10.27 487,016 -0.11(-1.02%)
Mar 30, 2006 10.27 10.43 10.27 10.37 566,898 +0.12(+1.20%)
Mar 29, 2006 10.14 10.25 10.11 10.25 419,699 +0.19(+1.88%)
Mar 28, 2006 10.14 10.18 10.02 10.06 786,442 -0.23(-2.22%)
Mar 27, 2006 10.28 10.31 10.24 10.29 546,793 +0.06(+0.60%)
Mar 24, 2006 10.12 10.23 10.05 10.23 947,823 +0.00(+0.00%)
Mar 23, 2006 10.27 10.33 10.20 10.23 805,470 -0.25(-2.39%)
Mar 22, 2006 10.32 10.48 10.32 10.48 881,762 +0.18(+1.73%)
Mar 21, 2006 10.31 10.39 10.27 10.30 1,107,768 -0.21(-1.96%)
Mar 20, 2006 10.48 10.54 10.43 10.51 1,515,799 +0.38(+3.80%)
Mar 17, 2006 10.12 10.14 10.03 10.12 1,766,577 +0.41(+4.19%)
Mar 16, 2006 9.643 9.732 9.643 9.715 871,351 +0.10(+1.04%)
Mar 15, 2006 9.531 9.615 9.521 9.615 2,062,772 +0.18(+1.95%)
Mar 14, 2006 9.348 9.431 9.331 9.431 792,365 +0.14(+1.56%)
Mar 13, 2006 9.242 9.309 9.236 9.286 559,897 +0.08(+0.85%)
Mar 10, 2006 9.030 9.208 9.002 9.208 930,769 +0.37(+4.22%)
Mar 09, 2006 8.902 8.930 8.824 8.835 618,239 -0.22(-2.46%)
Mar 08, 2006 8.902 9.086 8.885 9.058 490,606 +0.05(+0.56%)
Mar 07, 2006 8.980 9.030 8.919 9.008 1,091,073 -0.12(-1.28%)
Mar 06, 2006 9.169 9.169 9.080 9.125 726,485 +0.05(+0.55%)
Mar 03, 2006 9.125 9.153 9.036 9.075 622,188 -0.15(-1.63%)
Mar 02, 2006 9.136 9.236 9.069 9.225 713,021 -0.02(-0.18%)
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.