Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.923 3.958 3.906 3.947 2,942,545 +0.03(+0.75%)
Jun 27, 2013 3.941 3.970 3.906 3.918 2,410,124 -0.01(-0.15%)
Jun 26, 2013 3.929 3.941 3.888 3.923 1,263,151 +0.01(+0.15%)
Jun 25, 2013 3.912 3.929 3.877 3.918 1,438,029 -0.01(-0.30%)
Jun 24, 2013 3.912 3.958 3.883 3.929 2,202,505 +0.02(+0.60%)
Jun 21, 2013 3.947 3.964 3.847 3.906 2,025,461 -0.01(-0.15%)
Jun 20, 2013 3.929 3.973 3.888 3.912 2,251,157 +0.02(+0.45%)
Jun 19, 2013 3.999 4.017 3.894 3.894 2,395,109 -0.22(-5.26%)
Jun 18, 2013 4.052 4.139 4.046 4.110 1,950,007 +0.06(+1.59%)
Jun 17, 2013 4.063 4.081 4.011 4.046 1,369,085 +0.09(+2.21%)
Jun 14, 2013 3.988 4.017 3.932 3.958 1,671,519 +0.00(+0.00%)
Jun 13, 2013 3.912 3.970 3.885 3.958 1,071,382 +0.07(+1.80%)
Jun 12, 2013 3.964 3.964 3.880 3.888 1,468,045 -0.09(-2.20%)
Jun 11, 2013 3.976 4.017 3.961 3.976 2,181,627 -0.08(-1.87%)
Jun 10, 2013 4.063 4.069 4.020 4.052 1,273,972 +0.03(+0.73%)
Jun 07, 2013 3.993 4.023 3.947 4.023 1,025,095 +0.10(+2.53%)
Jun 06, 2013 3.906 3.929 3.853 3.923 1,491,344 +0.01(+0.30%)
Jun 05, 2013 3.993 4.000 3.912 3.912 1,677,851 -0.12(-2.90%)
Jun 04, 2013 4.052 4.081 3.999 4.028 2,082,604 -0.05(-1.29%)
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.