Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.831 5.874 5.809 5.842 923,609 +0.05(+0.93%)
Sep 29, 2004 5.793 5.826 5.772 5.788 529,467 +0.02(+0.28%)
Sep 28, 2004 5.739 5.804 5.707 5.772 1,021,036 +0.05(+0.95%)
Sep 27, 2004 5.723 5.761 5.696 5.718 1,405,565 -0.11(-1.95%)
Sep 24, 2004 5.842 5.874 5.826 5.831 753,899 -0.05(-0.92%)
Sep 23, 2004 5.923 5.923 5.869 5.885 1,016,784 -0.12(-1.98%)
Sep 22, 2004 6.031 6.064 5.950 6.004 1,207,939 -0.15(-2.37%)
Sep 21, 2004 6.075 6.167 6.053 6.150 757,596 +0.12(+1.97%)
Sep 20, 2004 6.015 6.048 5.999 6.031 580,676 -0.06(-1.06%)
Sep 17, 2004 6.080 6.145 6.048 6.096 566,995 +0.02(+0.36%)
Sep 16, 2004 6.010 6.075 5.993 6.075 639,095 -0.04(-0.71%)
Sep 15, 2004 6.150 6.150 6.069 6.118 723,765 -0.01(-0.09%)
Sep 14, 2004 6.112 6.139 6.085 6.123 554,239 -0.02(-0.35%)
Sep 13, 2004 6.129 6.204 6.096 6.145 877,207 +0.04(+0.62%)
Sep 10, 2004 6.069 6.150 6.042 6.107 777,747 +0.07(+1.16%)
Sep 09, 2004 6.037 6.058 5.988 6.037 434,074 +0.00(+0.00%)
Sep 08, 2004 5.983 6.102 5.983 6.037 694,925 +0.00(+0.00%)
Sep 07, 2004 6.020 6.069 5.983 6.037 712,858 +0.07(+1.18%)
Sep 03, 2004 5.983 6.004 5.934 5.966 415,587 +0.02(+0.27%)
Sep 02, 2004 5.874 5.966 5.858 5.950 577,533 +0.12(+2.14%)
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.