Skip to main content

Aegon N.V. ADR (NY: AEG )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.482 4.564 4.477 4.517 2,076,345 +0.10(+2.25%)
Jul 30, 2013 4.517 4.536 4.395 4.418 2,977,730 -0.07(-1.56%)
Jul 29, 2013 4.500 4.512 4.465 4.488 743,650 -0.06(-1.41%)
Jul 26, 2013 4.512 4.570 4.494 4.553 1,414,500 -0.03(-0.64%)
Jul 25, 2013 4.529 4.582 4.517 4.582 1,547,793 +0.07(+1.55%)
Jul 24, 2013 4.553 4.564 4.494 4.512 1,180,273 -0.01(-0.26%)
Jul 23, 2013 4.541 4.547 4.506 4.523 2,451,200 +0.07(+1.57%)
Jul 22, 2013 4.424 4.453 4.418 4.453 1,529,695 +0.07(+1.60%)
Jul 19, 2013 4.366 4.406 4.348 4.383 925,385 -0.01(-0.27%)
Jul 18, 2013 4.336 4.401 4.336 4.395 1,401,294 +0.14(+3.30%)
Jul 17, 2013 4.255 4.287 4.219 4.255 1,151,158 -0.01(-0.27%)
Jul 16, 2013 4.237 4.278 4.219 4.266 1,365,601 -0.04(-0.82%)
Jul 15, 2013 4.272 4.319 4.249 4.301 1,780,722 +0.03(+0.68%)
Jul 12, 2013 4.231 4.272 4.214 4.272 934,158 +0.03(+0.69%)
Jul 11, 2013 4.249 4.249 4.187 4.243 2,081,273 -0.09(-2.16%)
Jul 10, 2013 4.307 4.366 4.284 4.336 1,375,454 +0.07(+1.64%)
Jul 09, 2013 4.307 4.278 4.255 4.266 1,386,573 +0.02(+0.55%)
Jul 08, 2013 4.237 4.266 4.225 4.243 2,432,829 +0.04(+0.83%)
Jul 05, 2013 4.167 4.208 4.146 4.208 1,861,900 +0.11(+2.71%)
Jul 03, 2013 4.056 4.114 4.050 4.097 1,289,100 +0.06(+1.59%)
Jul 02, 2013 4.050 4.091 4.009 4.032 1,543,237 -0.02(-0.43%)
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.