Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.837 5.880 5.815 5.848 922,699 +0.05(+0.93%)
Sep 29, 2004 5.799 5.831 5.777 5.794 528,945 +0.02(+0.28%)
Sep 28, 2004 5.745 5.810 5.712 5.777 1,020,029 +0.05(+0.95%)
Sep 27, 2004 5.729 5.766 5.702 5.723 1,404,179 -0.11(-1.95%)
Sep 24, 2004 5.848 5.880 5.831 5.837 753,155 -0.05(-0.92%)
Sep 23, 2004 5.929 5.929 5.875 5.891 1,015,781 -0.12(-1.98%)
Sep 22, 2004 6.037 6.070 5.956 6.010 1,206,748 -0.15(-2.37%)
Sep 21, 2004 6.081 6.173 6.059 6.156 756,849 +0.12(+1.97%)
Sep 20, 2004 6.021 6.053 6.005 6.037 580,103 -0.06(-1.06%)
Sep 17, 2004 6.086 6.151 6.053 6.102 566,436 +0.02(+0.36%)
Sep 16, 2004 6.016 6.081 5.999 6.081 638,464 -0.04(-0.71%)
Sep 15, 2004 6.156 6.156 6.075 6.124 723,051 -0.01(-0.09%)
Sep 14, 2004 6.118 6.146 6.091 6.129 553,693 -0.02(-0.35%)
Sep 13, 2004 6.135 6.210 6.102 6.151 876,342 +0.04(+0.62%)
Sep 10, 2004 6.075 6.156 6.048 6.113 776,980 +0.07(+1.16%)
Sep 09, 2004 6.043 6.064 5.994 6.043 433,646 +0.00(+0.00%)
Sep 08, 2004 5.988 6.108 5.988 6.043 694,240 +0.00(+0.00%)
Sep 07, 2004 6.026 6.075 5.988 6.043 712,155 +0.07(+1.18%)
Sep 03, 2004 5.988 6.010 5.940 5.972 415,177 +0.02(+0.27%)
Sep 02, 2004 5.880 5.972 5.864 5.956 576,963 +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.