Skip to main content

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 4.386 4.427 4.374 4.404 1,173,164 -0.04(-0.94%)
Sep 27, 2013 4.433 4.463 4.433 4.445 760,684 +0.01(+0.13%)
Sep 26, 2013 4.439 4.462 4.427 4.439 799,942 -0.05(-1.06%)
Sep 25, 2013 4.493 4.527 4.481 4.487 733,548 +0.02(+0.40%)
Sep 24, 2013 4.499 4.511 4.469 4.469 922,005 -0.01(-0.27%)
Sep 23, 2013 4.493 4.499 4.469 4.481 1,271,745 +0.01(+0.13%)
Sep 20, 2013 4.505 4.523 4.469 4.475 1,824,849 +0.02(+0.40%)
Sep 19, 2013 4.511 4.517 4.457 4.457 4,062,847 -0.23(-4.95%)
Sep 18, 2013 4.594 4.716 4.579 4.689 2,927,407 +0.11(+2.34%)
Sep 17, 2013 4.552 4.582 4.540 4.582 806,119 +0.01(+0.13%)
Sep 16, 2013 4.582 4.585 4.529 4.576 1,669,798 +0.03(+0.65%)
Sep 13, 2013 4.534 4.558 4.490 4.546 922,541 +0.00(+0.00%)
Sep 12, 2013 4.564 4.576 4.534 4.546 993,070 -0.07(-1.55%)
Sep 11, 2013 4.564 4.618 4.558 4.618 1,032,260 +0.07(+1.57%)
Sep 10, 2013 4.534 4.561 4.523 4.546 2,800,260 +0.08(+1.87%)
Sep 09, 2013 4.427 4.469 4.415 4.463 877,764 +0.10(+2.32%)
Sep 06, 2013 4.398 4.410 4.323 4.362 1,389,419 -0.01(-0.27%)
Sep 05, 2013 4.344 4.374 4.320 4.374 1,816,322 +0.04(+0.82%)
Sep 04, 2013 4.261 4.344 4.237 4.338 1,607,303 +0.05(+1.11%)
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.