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 (%)
Jul 31, 2013 4.612 4.696 4.606 4.648 2,018,159 +0.10(+2.25%)
Jul 30, 2013 4.648 4.666 4.521 4.546 2,894,284 -0.07(-1.56%)
Jul 29, 2013 4.630 4.642 4.594 4.618 722,810 -0.07(-1.41%)
Jul 26, 2013 4.642 4.702 4.624 4.684 1,374,861 -0.03(-0.64%)
Jul 25, 2013 4.660 4.714 4.648 4.714 1,504,419 +0.07(+1.55%)
Jul 24, 2013 4.684 4.696 4.624 4.642 1,147,197 -0.01(-0.26%)
Jul 23, 2013 4.672 4.678 4.636 4.654 2,382,509 +0.07(+1.57%)
Jul 22, 2013 4.552 4.582 4.546 4.582 1,486,828 +0.07(+1.60%)
Jul 19, 2013 4.491 4.534 4.473 4.509 899,453 -0.01(-0.27%)
Jul 18, 2013 4.461 4.527 4.461 4.521 1,362,025 +0.14(+3.30%)
Jul 17, 2013 4.377 4.410 4.341 4.377 1,118,899 -0.01(-0.27%)
Jul 16, 2013 4.359 4.401 4.341 4.389 1,327,333 -0.04(-0.82%)
Jul 15, 2013 4.395 4.443 4.371 4.425 1,730,820 +0.03(+0.68%)
Jul 12, 2013 4.353 4.395 4.335 4.395 907,980 +0.03(+0.69%)
Jul 11, 2013 4.371 4.371 4.308 4.365 2,022,949 -0.10(-2.16%)
Jul 10, 2013 4.431 4.491 4.407 4.461 1,336,909 +0.07(+1.64%)
Jul 09, 2013 4.431 4.401 4.377 4.389 1,347,716 +0.02(+0.55%)
Jul 08, 2013 4.359 4.389 4.347 4.365 2,364,653 +0.04(+0.83%)
Jul 05, 2013 4.287 4.329 4.266 4.329 1,809,723 +0.11(+2.71%)
Jul 03, 2013 4.173 4.233 4.167 4.215 1,252,975 +0.07(+1.59%)
Jul 02, 2013 4.167 4.209 4.125 4.149 1,499,990 -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.