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 3.927 3.962 3.910 3.951 2,939,644 +0.03(+0.75%)
Jun 27, 2013 3.945 3.974 3.910 3.921 2,407,747 -0.01(-0.15%)
Jun 26, 2013 3.933 3.945 3.892 3.927 1,261,905 +0.01(+0.15%)
Jun 25, 2013 3.916 3.933 3.880 3.921 1,436,611 -0.01(-0.30%)
Jun 24, 2013 3.916 3.962 3.886 3.933 2,200,333 +0.02(+0.60%)
Jun 21, 2013 3.951 3.968 3.851 3.910 2,023,464 -0.01(-0.15%)
Jun 20, 2013 3.933 3.977 3.892 3.916 2,248,938 +0.02(+0.45%)
Jun 19, 2013 4.003 4.021 3.898 3.898 2,392,748 -0.22(-5.26%)
Jun 18, 2013 4.056 4.143 4.050 4.114 1,948,084 +0.06(+1.59%)
Jun 17, 2013 4.067 4.085 4.015 4.050 1,367,735 +0.09(+2.21%)
Jun 14, 2013 3.992 4.021 3.936 3.962 1,669,870 +0.00(+0.00%)
Jun 13, 2013 3.916 3.974 3.889 3.962 1,070,326 +0.07(+1.80%)
Jun 12, 2013 3.968 3.968 3.883 3.892 1,466,597 -0.09(-2.20%)
Jun 11, 2013 3.980 4.021 3.965 3.980 2,179,476 -0.08(-1.87%)
Jun 10, 2013 4.067 4.073 4.024 4.056 1,272,716 +0.03(+0.73%)
Jun 07, 2013 3.997 4.027 3.951 4.027 1,024,085 +0.10(+2.53%)
Jun 06, 2013 3.910 3.933 3.857 3.927 1,489,874 +0.01(+0.30%)
Jun 05, 2013 3.997 4.004 3.916 3.916 1,676,196 -0.12(-2.90%)
Jun 04, 2013 4.056 4.085 4.003 4.032 2,080,551 -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.