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 (%)
Sep 30, 2004 5.999 6.044 5.977 6.010 897,727 +0.06(+0.93%)
Sep 29, 2004 5.960 5.994 5.938 5.955 514,629 +0.02(+0.28%)
Sep 28, 2004 5.905 5.971 5.871 5.938 992,423 +0.06(+0.95%)
Sep 27, 2004 5.888 5.927 5.860 5.882 1,366,176 -0.12(-1.95%)
Sep 24, 2004 6.010 6.044 5.994 5.999 732,772 -0.06(-0.92%)
Sep 23, 2004 6.094 6.094 6.038 6.055 988,290 -0.12(-1.98%)
Sep 22, 2004 6.205 6.239 6.122 6.177 1,174,089 -0.15(-2.37%)
Sep 21, 2004 6.250 6.344 6.227 6.328 736,366 +0.12(+1.97%)
Sep 20, 2004 6.188 6.222 6.172 6.205 564,403 -0.07(-1.06%)
Sep 17, 2004 6.255 6.322 6.222 6.272 551,106 +0.02(+0.36%)
Sep 16, 2004 6.183 6.250 6.166 6.250 621,185 -0.04(-0.71%)
Sep 15, 2004 6.328 6.328 6.244 6.294 703,483 -0.01(-0.09%)
Sep 14, 2004 6.289 6.316 6.261 6.300 538,708 -0.02(-0.35%)
Sep 13, 2004 6.305 6.383 6.272 6.322 852,625 +0.04(+0.62%)
Sep 10, 2004 6.244 6.328 6.216 6.283 755,952 +0.07(+1.16%)
Sep 09, 2004 6.211 6.233 6.161 6.211 421,910 +0.00(+0.00%)
Sep 08, 2004 6.155 6.278 6.155 6.211 675,451 +0.00(+0.00%)
Sep 07, 2004 6.194 6.244 6.155 6.211 692,881 +0.07(+1.18%)
Sep 03, 2004 6.155 6.177 6.105 6.138 403,941 +0.02(+0.27%)
Sep 02, 2004 6.044 6.138 6.027 6.122 561,348 +0.13(+2.14%)
Sep 01, 2004 6.005 6.044 5.983 5.994 473,660 +0.02(+0.28%)
Aug 31, 2004 5.971 5.994 5.927 5.977 721,092 -0.01(-0.19%)
Aug 30, 2004 6.005 6.055 5.988 5.988 455,512 -0.03(-0.55%)
Aug 27, 2004 6.060 6.060 5.994 6.022 493,426 -0.09(-1.46%)
Aug 26, 2004 6.066 6.127 6.038 6.111 647,420 -0.02(-0.27%)
Aug 25, 2004 6.010 6.144 5.983 6.127 2,418,795 +0.14(+2.42%)
Aug 24, 2004 5.994 6.010 5.955 5.983 596,208 +0.04(+0.66%)
Aug 23, 2004 6.049 6.060 5.938 5.944 646,881 -0.01(-0.09%)
Aug 20, 2004 5.866 5.983 5.855 5.949 624,779 -0.02(-0.28%)
Aug 19, 2004 6.005 6.005 5.927 5.966 676,709 -0.02(-0.37%)
Aug 18, 2004 5.816 6.027 5.816 5.988 1,089,096 +0.12(+2.09%)
Aug 17, 2004 5.899 5.949 5.849 5.866 587,044 -0.03(-0.47%)
Aug 16, 2004 5.793 5.910 5.771 5.894 1,382,528 +0.07(+1.24%)
Aug 13, 2004 5.804 5.916 5.793 5.821 756,671 +0.03(+0.48%)
Aug 12, 2004 5.816 5.849 5.721 5.793 1,020,993 -0.29(-4.84%)
Aug 11, 2004 6.027 6.105 5.944 6.088 899,703 +0.02(+0.27%)
Aug 10, 2004 5.983 6.088 5.983 6.072 467,730 +0.09(+1.49%)
Aug 09, 2004 6.022 6.033 5.921 5.983 994,579 -0.07(-1.10%)
Aug 06, 2004 6.111 6.138 6.044 6.049 539,067 -0.11(-1.81%)
Aug 05, 2004 6.250 6.272 6.133 6.161 431,613 -0.04(-0.63%)
Aug 04, 2004 6.083 6.233 6.077 6.200 468,988 -0.01(-0.18%)
Aug 03, 2004 6.227 6.294 6.200 6.211 548,411 -0.05(-0.80%)
Aug 02, 2004 6.211 6.261 6.183 6.261 643,826 -0.05(-0.79%)
Jul 30, 2004 6.333 6.344 6.278 6.311 262,166 -0.03(-0.53%)
Jul 29, 2004 6.328 6.383 6.289 6.344 378,066 +0.00(+0.00%)
Jul 28, 2004 6.339 6.383 6.227 6.344 774,100 +0.04(+0.62%)
Jul 27, 2004 6.244 6.322 6.233 6.305 547,512 +0.14(+2.26%)
Jul 26, 2004 6.233 6.250 6.144 6.166 387,409 -0.07(-1.07%)
Jul 23, 2004 6.272 6.283 6.205 6.233 2,183,582 -0.15(-2.35%)
Jul 22, 2004 6.378 6.411 6.300 6.383 551,825 -0.03(-0.52%)
Jul 21, 2004 6.500 6.561 6.417 6.417 1,277,949 +0.03(+0.52%)
Jul 20, 2004 6.333 6.400 6.305 6.383 887,844 +0.03(+0.53%)
Jul 19, 2004 6.278 6.367 6.261 6.350 801,413 +0.01(+0.09%)
Jul 16, 2004 6.444 6.450 6.328 6.344 387,230 +0.03(+0.44%)
Jul 15, 2004 6.406 6.417 6.289 6.316 491,988 -0.13(-2.07%)
Jul 14, 2004 6.406 6.506 6.400 6.450 299,002 -0.06(-0.94%)
Jul 13, 2004 6.517 6.528 6.456 6.511 635,919 -0.06(-0.85%)
Jul 12, 2004 6.545 6.578 6.522 6.567 336,917 +0.01(+0.08%)
Jul 09, 2004 6.511 6.584 6.495 6.561 552,723 +0.09(+1.38%)
Jul 08, 2004 6.517 6.539 6.467 6.472 569,075 -0.09(-1.44%)
Jul 07, 2004 6.539 6.600 6.522 6.567 319,487 +0.02(+0.34%)
Jul 06, 2004 6.567 6.567 6.511 6.545 829,984 -0.27(-3.92%)
Jul 02, 2004 6.801 6.840 6.762 6.812 502,770 +0.06(+0.91%)
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.