Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 6.086 6.101 5.979 6.077 3,085,146 -0.08(-1.26%)
Jun 12, 2024 6.184 6.232 6.135 6.154 1,837,322 +0.11(+1.77%)
Jun 11, 2024 6.077 6.077 5.999 6.047 2,211,623 -0.09(-1.43%)
Jun 10, 2024 6.106 6.154 6.091 6.135 958,653 -0.06(-0.94%)
Jun 07, 2024 6.213 6.242 6.184 6.193 1,612,514 -0.02(-0.31%)
Jun 06, 2024 6.203 6.252 6.203 6.213 1,352,823 +0.02(+0.31%)
Jun 05, 2024 6.193 6.213 6.154 6.193 1,132,192 +0.04(+0.63%)
Jun 04, 2024 6.174 6.198 6.135 6.154 1,445,474 -0.15(-2.31%)
Jun 03, 2024 6.290 6.300 6.232 6.300 1,372,585 +0.02(+0.31%)
May 31, 2024 6.252 6.281 6.213 6.281 2,715,466 +0.05(+0.78%)
May 30, 2024 6.252 6.271 6.213 6.232 3,239,233 -0.07(-1.08%)
May 29, 2024 6.271 6.310 6.261 6.300 2,287,041 +0.02(+0.31%)
May 28, 2024 6.378 6.397 6.256 6.281 4,246,182 -0.23(-3.58%)
May 24, 2024 6.504 6.572 6.504 6.514 6,849,755 +0.01(+0.15%)
May 23, 2024 6.602 6.616 6.485 6.504 1,845,202 -0.10(-1.47%)
May 22, 2024 6.660 6.699 6.592 6.602 1,727,702 -0.08(-1.16%)
May 21, 2024 6.679 6.709 6.660 6.679 1,721,790 -0.02(-0.29%)
May 20, 2024 6.709 6.767 6.679 6.699 3,114,369 +0.01(+0.15%)
May 17, 2024 6.631 6.689 6.611 6.689 2,470,271 +0.06(+0.88%)
May 16, 2024 6.572 6.650 6.558 6.631 3,420,613 +0.06(+0.89%)
May 15, 2024 6.534 6.592 6.515 6.572 2,769,521 +0.05(+0.75%)
May 14, 2024 6.427 6.524 6.427 6.524 2,878,250 +0.08(+1.21%)
May 13, 2024 6.427 6.485 6.427 6.446 3,698,258 +0.01(+0.15%)
May 10, 2024 6.417 6.436 6.378 6.436 1,937,337 +0.12(+1.85%)
May 09, 2024 6.300 6.359 6.300 6.320 3,057,907 +0.04(+0.62%)
May 08, 2024 6.232 6.290 6.227 6.281 1,934,191 -0.04(-0.62%)
May 07, 2024 6.359 6.378 6.300 6.320 2,068,010 +0.03(+0.46%)
May 06, 2024 6.222 6.300 6.222 6.290 2,374,442 +0.14(+2.21%)
May 03, 2024 6.125 6.164 6.086 6.154 2,788,361 +0.07(+1.12%)
May 02, 2024 6.106 6.120 6.033 6.086 3,435,400 +0.02(+0.32%)
May 01, 2024 5.989 6.145 5.980 6.067 2,033,718 +0.07(+1.13%)
Apr 30, 2024 6.057 6.096 5.989 5.999 2,238,651 -0.08(-1.28%)
Apr 29, 2024 6.067 6.096 6.047 6.077 1,831,324 +0.05(+0.81%)
Apr 26, 2024 6.067 6.086 5.989 6.028 2,395,212 +0.07(+1.14%)
Apr 25, 2024 5.902 5.979 5.882 5.960 2,718,048 +0.01(+0.16%)
Apr 24, 2024 5.960 5.979 5.921 5.950 1,855,698 -0.07(-1.13%)
Apr 23, 2024 5.921 6.043 5.916 6.018 3,411,701 +0.13(+2.15%)
Apr 22, 2024 5.824 5.940 5.814 5.892 2,569,392 +0.19(+3.41%)
Apr 19, 2024 5.629 5.707 5.615 5.697 3,263,978 -0.03(-0.51%)
Apr 18, 2024 5.775 5.824 5.707 5.727 4,203,046 +0.02(+0.34%)
Apr 17, 2024 5.727 5.775 5.683 5.707 3,185,915 +0.00(+0.00%)
Apr 16, 2024 5.688 5.723 5.649 5.707 4,343,693 -0.04(-0.68%)
Apr 15, 2024 5.834 5.868 5.727 5.746 4,078,205 +0.03(+0.51%)
Apr 12, 2024 5.746 5.773 5.678 5.717 3,872,052 -0.07(-1.18%)
Apr 11, 2024 5.902 5.902 5.727 5.785 6,249,744 -0.23(-3.88%)
Apr 10, 2024 6.018 6.074 5.979 6.018 4,660,119 -0.07(-1.12%)
Apr 09, 2024 6.174 6.203 6.047 6.086 2,908,185 -0.04(-0.63%)
Apr 08, 2024 6.086 6.135 6.086 6.125 1,703,695 +0.14(+2.27%)
Apr 05, 2024 5.931 6.018 5.931 5.989 2,023,739 +0.04(+0.65%)
Apr 04, 2024 6.057 6.086 5.940 5.950 1,616,553 -0.06(-0.97%)
Apr 03, 2024 5.960 6.018 5.960 6.009 1,920,475 +0.14(+2.32%)
Apr 02, 2024 5.853 5.892 5.843 5.872 1,615,839 +0.03(+0.50%)
Apr 01, 2024 5.882 5.911 5.824 5.843 1,059,515 -0.04(-0.66%)
Mar 28, 2024 5.892 5.902 5.902 5.882 1,030,735 -0.03(-0.49%)
Mar 27, 2024 5.863 5.921 5.863 5.911 1,847,315 +0.04(+0.66%)
Mar 26, 2024 5.921 5.921 5.863 5.872 1,267,848 +0.05(+0.83%)
Mar 25, 2024 5.775 5.853 5.765 5.824 2,047,820 +0.08(+1.35%)
Mar 22, 2024 5.775 5.804 5.736 5.746 1,894,335 +0.04(+0.68%)
Mar 21, 2024 5.697 5.765 5.693 5.707 2,944,771 +0.01(+0.17%)
Mar 20, 2024 5.600 5.717 5.590 5.697 1,598,534 +0.05(+0.86%)
Mar 19, 2024 5.620 5.659 5.605 5.649 1,185,680 +0.03(+0.52%)
Mar 18, 2024 5.590 5.639 5.571 5.620 1,672,987 +0.02(+0.35%)
Mar 15, 2024 5.610 5.659 5.590 5.600 1,950,607 -0.03(-0.52%)
Mar 14, 2024 5.668 5.683 5.610 5.629 1,669,007 -0.04(-0.69%)
Mar 13, 2024 5.668 5.697 5.659 5.668 1,039,673 +0.02(+0.34%)
Mar 12, 2024 5.629 5.659 5.605 5.649 1,784,981 +0.01(+0.17%)
Mar 11, 2024 5.639 5.654 5.600 5.639 1,325,903 +0.00(+0.00%)
Mar 08, 2024 5.688 5.688 5.629 5.639 2,626,761 -0.07(-1.19%)
Mar 07, 2024 5.649 5.717 5.639 5.707 2,700,977 +0.09(+1.56%)
Mar 06, 2024 5.581 5.639 5.576 5.620 3,024,819 +0.11(+1.94%)
Mar 05, 2024 5.445 5.561 5.435 5.513 2,134,188 +0.12(+2.16%)
Mar 04, 2024 5.386 5.435 5.377 5.396 2,977,632 -0.03(-0.54%)
Mar 01, 2024 5.542 5.547 5.415 5.425 6,616,439 -0.33(-5.74%)
Feb 29, 2024 5.765 5.795 5.746 5.756 5,541,539 +0.03(+0.51%)
Feb 28, 2024 5.717 5.765 5.707 5.727 4,719,455 +0.08(+1.38%)
Feb 27, 2024 5.639 5.678 5.634 5.649 2,431,731 +0.02(+0.35%)
Feb 26, 2024 5.639 5.659 5.610 5.629 1,811,577 -0.03(-0.52%)
Feb 23, 2024 5.590 5.668 5.586 5.659 1,581,385 +0.00(+0.00%)
Feb 22, 2024 5.678 5.707 5.659 5.659 2,545,115 -0.02(-0.34%)
Feb 21, 2024 5.649 5.688 5.620 5.678 2,740,352 +0.08(+1.39%)
Feb 20, 2024 5.590 5.629 5.581 5.600 2,316,017 +0.06(+1.05%)
Feb 16, 2024 5.610 5.620 5.542 5.542 2,200,175 -0.09(-1.55%)
Feb 15, 2024 5.552 5.639 5.547 5.629 2,659,183 +0.06(+1.05%)
Feb 14, 2024 5.561 5.590 5.552 5.571 3,260,380 +0.06(+1.06%)
Feb 13, 2024 5.590 5.600 5.493 5.513 2,619,765 -0.14(-2.41%)
Feb 12, 2024 5.629 5.659 5.624 5.649 1,213,169 +0.02(+0.35%)
Feb 09, 2024 5.610 5.629 5.571 5.629 2,281,760 +0.00(+0.00%)
Feb 08, 2024 5.639 5.668 5.620 5.629 905,459 -0.01(-0.17%)
Feb 07, 2024 5.629 5.649 5.605 5.639 1,143,221 +0.01(+0.17%)
Feb 06, 2024 5.610 5.639 5.600 5.629 997,321 +0.01(+0.17%)
Feb 05, 2024 5.590 5.639 5.561 5.620 1,787,767 -0.03(-0.52%)
Feb 02, 2024 5.590 5.659 5.590 5.649 2,559,541 -0.02(-0.34%)
Feb 01, 2024 5.678 5.683 5.590 5.668 3,435,623 +0.05(+0.87%)
Jan 31, 2024 5.756 5.775 5.610 5.620 2,866,619 -0.08(-1.37%)
Jan 30, 2024 5.697 5.727 5.688 5.697 2,993,532 -0.05(-0.85%)
Jan 29, 2024 5.795 5.804 5.727 5.746 2,400,891 -0.10(-1.66%)
Jan 26, 2024 5.824 5.853 5.814 5.843 3,090,696 +0.00(+0.00%)
Jan 25, 2024 5.882 5.892 5.804 5.843 1,442,063 -0.07(-1.15%)
Jan 24, 2024 5.921 5.950 5.911 5.911 1,383,133 +0.11(+1.84%)
Jan 23, 2024 5.824 5.834 5.775 5.804 1,441,829 -0.03(-0.50%)
Jan 22, 2024 5.814 5.863 5.814 5.834 2,295,801 +0.09(+1.52%)
Jan 19, 2024 5.678 5.756 5.663 5.746 2,834,328 +0.05(+0.85%)
Jan 18, 2024 5.688 5.717 5.649 5.697 1,912,589 +0.04(+0.69%)
Jan 17, 2024 5.629 5.677 5.620 5.659 1,858,678 +0.03(+0.52%)
Jan 16, 2024 5.629 5.658 5.600 5.629 1,718,456 +0.01(+0.17%)
Jan 12, 2024 5.620 5.649 5.590 5.620 1,889,274 +0.08(+1.40%)
Jan 11, 2024 5.571 5.590 5.503 5.542 1,170,381 -0.03(-0.52%)
Jan 10, 2024 5.552 5.581 5.537 5.571 868,208 +0.02(+0.35%)
Jan 09, 2024 5.590 5.590 5.542 5.552 1,164,682 -0.09(-1.55%)
Jan 08, 2024 5.610 5.639 5.600 5.639 1,219,541 +0.08(+1.40%)
Jan 05, 2024 5.532 5.600 5.522 5.561 1,134,014 +0.03(+0.53%)
Jan 04, 2024 5.552 5.590 5.527 5.532 975,770 +0.03(+0.53%)
Jan 03, 2024 5.513 5.542 5.484 5.503 1,658,860 -0.07(-1.22%)
Jan 02, 2024 5.610 5.629 5.561 5.571 3,580,599 -0.03(-0.52%)
Dec 29, 2023 5.639 5.639 5.600 5.600 562,504 -0.02(-0.35%)
Dec 28, 2023 5.620 5.659 5.610 5.620 608,578 -0.03(-0.52%)
Dec 27, 2023 5.600 5.668 5.600 5.649 924,108 +0.08(+1.40%)
Dec 26, 2023 5.542 5.588 5.532 5.571 560,495 +0.02(+0.35%)
Dec 22, 2023 5.571 5.600 5.542 5.552 775,386 +0.00(+0.00%)
Dec 21, 2023 5.571 5.571 5.518 5.552 748,532 +0.05(+0.88%)
Dec 20, 2023 5.581 5.600 5.503 5.503 786,935 -0.09(-1.57%)
Dec 19, 2023 5.552 5.600 5.552 5.590 860,075 +0.08(+1.41%)
Dec 18, 2023 5.542 5.542 5.493 5.513 868,214 -0.01(-0.18%)
Dec 15, 2023 5.561 5.571 5.522 5.522 913,416 -0.07(-1.22%)
Dec 14, 2023 5.581 5.620 5.571 5.590 1,770,432 -0.01(-0.17%)
Dec 13, 2023 5.522 5.620 5.506 5.600 1,057,362 +0.09(+1.59%)
Dec 12, 2023 5.474 5.532 5.464 5.513 975,565 +0.04(+0.71%)
Dec 11, 2023 5.445 5.493 5.425 5.474 1,066,782 +0.02(+0.36%)
Dec 08, 2023 5.415 5.464 5.406 5.454 1,169,421 +0.03(+0.54%)
Dec 07, 2023 5.396 5.435 5.396 5.425 867,587 +0.03(+0.54%)
Dec 06, 2023 5.425 5.445 5.357 5.396 1,428,833 +0.02(+0.36%)
Dec 05, 2023 5.357 5.396 5.357 5.377 1,274,057 +0.03(+0.55%)
Dec 04, 2023 5.347 5.372 5.333 5.347 756,637 -0.01(-0.18%)
Dec 01, 2023 5.309 5.367 5.299 5.357 1,128,826 +0.02(+0.36%)
Nov 30, 2023 5.309 5.347 5.289 5.338 2,397,308 -0.02(-0.36%)
Nov 29, 2023 5.211 5.367 5.211 5.357 4,207,908 +0.13(+2.42%)
Nov 28, 2023 5.221 5.250 5.211 5.231 1,044,329 +0.01(+0.19%)
Nov 27, 2023 5.231 5.231 5.202 5.221 746,665 -0.01(-0.19%)
Nov 24, 2023 5.211 5.240 5.202 5.231 953,219 +0.04(+0.75%)
Nov 22, 2023 5.172 5.192 5.153 5.192 766,487 -0.01(-0.19%)
Nov 21, 2023 5.202 5.216 5.187 5.202 1,148,000 -0.04(-0.74%)
Nov 20, 2023 5.202 5.250 5.187 5.240 1,361,978 +0.01(+0.19%)
Nov 17, 2023 5.231 5.245 5.192 5.231 5,111,817 +0.01(+0.19%)
Nov 16, 2023 5.192 5.240 5.192 5.221 2,319,554 +0.21(+4.27%)
Nov 15, 2023 5.065 5.095 5.007 5.007 2,711,026 -0.06(-1.15%)
Nov 14, 2023 5.027 5.085 5.027 5.065 2,767,350 +0.14(+2.76%)
Nov 13, 2023 4.929 4.949 4.920 4.929 1,853,420 +0.05(+1.00%)
Nov 10, 2023 4.822 4.881 4.803 4.881 1,175,573 +0.08(+1.62%)
Nov 09, 2023 4.871 4.890 4.793 4.803 1,113,563 -0.03(-0.60%)
Nov 08, 2023 4.832 4.852 4.813 4.832 2,113,009 -0.02(-0.40%)
Nov 07, 2023 4.832 4.871 4.827 4.852 698,743 -0.06(-1.19%)
Nov 06, 2023 4.978 4.978 4.900 4.910 976,240 -0.01(-0.20%)
Nov 03, 2023 4.900 4.929 4.861 4.920 1,592,312 +0.10(+2.02%)
Nov 02, 2023 4.822 4.842 4.793 4.822 1,256,155 +0.11(+2.27%)
Nov 01, 2023 4.696 4.735 4.657 4.715 1,403,340 +0.02(+0.41%)
Oct 31, 2023 4.715 4.720 4.662 4.696 1,321,665 -0.02(-0.41%)
Oct 30, 2023 4.686 4.715 4.667 4.715 1,783,477 +0.14(+2.97%)
Oct 27, 2023 4.667 4.667 4.560 4.579 1,643,320 -0.03(-0.63%)
Oct 26, 2023 4.618 4.647 4.604 4.608 1,120,796 +0.06(+1.28%)
Oct 25, 2023 4.579 4.618 4.550 4.550 2,488,637 -0.01(-0.21%)
Oct 24, 2023 4.550 4.589 4.540 4.560 1,502,150 +0.03(+0.64%)
Oct 23, 2023 4.511 4.570 4.502 4.531 2,804,681 +0.01(+0.22%)
Oct 20, 2023 4.570 4.589 4.511 4.521 2,420,239 -0.11(-2.31%)
Oct 19, 2023 4.647 4.696 4.608 4.628 1,970,210 -0.01(-0.21%)
Oct 18, 2023 4.696 4.706 4.618 4.638 1,258,437 -0.09(-1.85%)
Oct 17, 2023 4.696 4.764 4.696 4.725 742,906 +0.03(+0.62%)
Oct 16, 2023 4.667 4.711 4.657 4.696 1,127,333 +0.11(+2.33%)
Oct 13, 2023 4.638 4.662 4.589 4.589 1,080,259 -0.09(-1.87%)
Oct 12, 2023 4.715 4.715 4.652 4.677 883,458 -0.10(-2.04%)
Oct 11, 2023 4.764 4.803 4.745 4.774 993,743 +0.04(+0.82%)
Oct 10, 2023 4.754 4.764 4.730 4.735 812,073 +0.07(+1.46%)
Oct 09, 2023 4.638 4.677 4.623 4.667 1,167,102 -0.06(-1.23%)
Oct 06, 2023 4.647 4.745 4.623 4.725 1,720,917 +0.10(+2.10%)
Oct 05, 2023 4.589 4.638 4.589 4.628 976,803 +0.06(+1.28%)
Oct 04, 2023 4.560 4.570 4.502 4.570 1,355,220 +0.01(+0.21%)
Oct 03, 2023 4.628 4.628 4.550 4.560 1,149,467 -0.05(-1.06%)
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.