Skip to main content

Aegon N.V. ADR (NY: AEG )

6.135 +0.155 (+2.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.236 2.269 2.193 2.193 3,501,089 -0.12(-5.15%)
Sep 29, 2011 2.328 2.366 2.269 2.312 2,271,675 +0.10(+4.40%)
Sep 28, 2011 2.280 2.301 2.204 2.215 3,542,955 +0.00(+0.00%)
Sep 27, 2011 2.225 2.285 2.193 2.215 3,083,296 +0.10(+4.60%)
Sep 26, 2011 2.036 2.117 1.982 2.117 2,355,411 +0.16(+8.01%)
Sep 23, 2011 1.917 1.982 1.915 1.960 2,716,327 -0.03(-1.36%)
Sep 22, 2011 2.009 2.030 1.949 1.987 3,140,839 -0.12(-5.90%)
Sep 21, 2011 2.220 2.236 2.112 2.112 1,467,313 -0.04(-2.01%)
Sep 20, 2011 2.182 2.209 2.144 2.155 1,587,040 -0.04(-1.73%)
Sep 19, 2011 2.193 2.198 2.156 2.193 5,066,593 -0.16(-6.68%)
Sep 16, 2011 2.355 2.388 2.312 2.350 1,455,657 +0.02(+0.93%)
Sep 15, 2011 2.290 2.328 2.252 2.328 4,031,432 +0.14(+6.17%)
Sep 14, 2011 2.123 2.231 2.068 2.193 2,641,492 +0.10(+4.65%)
Sep 13, 2011 2.079 2.128 2.058 2.095 2,856,065 +0.04(+1.84%)
Sep 12, 2011 2.025 2.079 1.987 2.058 4,092,676 -0.06(-2.81%)
Sep 09, 2011 2.150 2.177 2.085 2.117 2,820,546 -0.14(-6.01%)
Sep 08, 2011 2.269 2.323 2.252 2.252 1,531,713 -0.03(-1.19%)
Sep 07, 2011 2.209 2.296 2.204 2.280 1,598,376 +0.15(+6.85%)
Sep 06, 2011 2.095 2.155 2.066 2.133 2,657,288 -0.17(-7.29%)
Sep 02, 2011 2.334 2.350 2.296 2.301 2,960,802 -0.10(-4.28%)
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.