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

Aegon N.V. ADR (NY: AEG )

6.170 -0.080 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 5.907 5.953 5.793 5.890 688,875 +0.05(+0.88%)
Apr 29, 2003 6.033 6.091 5.718 5.838 999,890 -0.15(-2.49%)
Apr 28, 2003 5.563 6.022 5.563 5.987 981,389 +0.41(+7.40%)
Apr 25, 2003 5.649 5.655 5.495 5.575 858,345 -0.23(-4.04%)
Apr 24, 2003 5.861 5.879 5.735 5.810 1,070,750 -0.25(-4.16%)
Apr 23, 2003 6.056 6.102 5.965 6.062 1,952,133 -0.01(-0.19%)
Apr 22, 2003 5.598 6.091 5.598 6.073 2,597,899 +0.35(+6.11%)
Apr 21, 2003 5.735 5.781 5.684 5.724 823,439 +0.00(+0.00%)
Apr 17, 2003 5.690 5.753 5.546 5.724 1,018,041 +0.19(+3.48%)
Apr 16, 2003 5.691 5.752 5.520 5.531 2,644,639 +0.16(+2.97%)
Apr 15, 2003 5.135 5.443 5.135 5.372 1,823,112 +0.34(+6.67%)
Apr 14, 2003 4.843 5.046 4.843 5.035 1,093,250 +0.19(+3.98%)
Apr 11, 2003 4.892 4.925 4.760 4.843 928,255 +0.10(+2.21%)
Apr 10, 2003 4.793 4.821 4.705 4.738 573,942 -0.02(-0.46%)
Apr 09, 2003 4.909 5.013 4.738 4.760 1,272,222 -0.21(-4.32%)
Apr 08, 2003 5.013 5.058 4.925 4.975 1,084,901 +0.09(+1.80%)
Apr 07, 2003 5.041 5.107 4.876 4.887 1,570,447 +0.25(+5.47%)
Apr 04, 2003 4.573 4.677 4.545 4.633 817,532 +0.10(+2.31%)
Apr 03, 2003 4.595 4.661 4.485 4.529 907,381 -0.07(-1.56%)
Apr 02, 2003 4.518 4.650 4.463 4.600 1,022,642 +0.33(+7.60%)
Apr 01, 2003 4.154 4.308 4.126 4.275 1,184,006 +0.12(+2.78%)
Mar 31, 2003 4.154 4.237 4.104 4.159 1,352,632 -0.26(-5.98%)
Mar 28, 2003 4.363 4.589 4.341 4.424 1,554,655 -0.10(-2.19%)
Mar 27, 2003 4.468 4.589 4.391 4.523 1,166,218 -0.15(-3.18%)
Mar 26, 2003 4.705 4.727 4.611 4.672 1,103,778 +0.04(+0.95%)
Mar 25, 2003 4.424 4.699 4.413 4.628 1,404,726 +0.12(+2.69%)
Mar 24, 2003 4.606 4.644 4.468 4.507 1,219,220 -0.47(-9.41%)
Mar 21, 2003 4.677 5.069 4.622 4.975 1,918,770 +0.56(+12.73%)
Mar 20, 2003 4.429 4.611 4.264 4.413 3,992,551 -0.21(-4.64%)
Mar 19, 2003 4.699 4.727 4.490 4.628 2,018,420 -0.03(-0.59%)
Mar 18, 2003 4.710 4.727 4.534 4.655 1,388,934 -0.27(-5.48%)
Mar 17, 2003 4.385 5.096 4.352 4.925 2,683,845 +0.28(+6.05%)
Mar 14, 2003 4.545 4.848 4.369 4.644 2,590,185 +0.28(+6.31%)
Mar 13, 2003 4.132 4.396 4.082 4.369 2,262,373 +0.44(+11.22%)
Mar 12, 2003 4.033 4.049 3.691 3.928 2,478,010 -0.09(-2.19%)
Mar 11, 2003 4.055 4.215 3.939 4.016 2,048,551 +0.14(+3.70%)
Mar 10, 2003 3.812 3.939 3.790 3.873 3,259,059 -0.33(-7.74%)
Mar 07, 2003 4.198 4.352 4.049 4.198 4,140,484 -0.44(-9.50%)
Mar 06, 2003 4.843 4.865 4.606 4.639 3,219,126 -0.84(-15.38%)
Mar 05, 2003 5.322 5.487 5.322 5.482 698,097 +0.14(+2.68%)
Mar 04, 2003 5.349 5.471 4.920 5.338 1,376,591 -0.31(-5.46%)
Mar 03, 2003 5.889 5.889 5.564 5.647 1,090,709 -0.17(-2.84%)
Feb 28, 2003 5.779 5.873 5.730 5.812 1,019,737 +0.33(+5.92%)
Feb 27, 2003 5.256 5.520 5.102 5.487 1,482,413 +0.15(+2.79%)
Feb 26, 2003 5.509 5.515 5.294 5.338 1,908,423 -0.58(-9.86%)
Feb 25, 2003 5.956 5.961 5.592 5.922 1,722,917 -0.30(-4.87%)
Feb 24, 2003 6.270 6.330 6.209 6.225 928,074 -0.63(-9.16%)
Feb 21, 2003 6.622 6.854 6.534 6.854 806,460 +0.15(+2.30%)
Feb 20, 2003 6.820 6.859 6.606 6.699 501,882 -0.21(-3.03%)
Feb 19, 2003 7.173 7.212 6.876 6.909 515,858 -0.21(-3.02%)
Feb 18, 2003 6.958 7.190 6.953 7.123 666,514 +0.31(+4.61%)
Feb 14, 2003 6.523 6.870 6.490 6.809 873,801 +0.36(+5.55%)
Feb 13, 2003 6.424 6.495 6.292 6.451 612,786 +0.26(+4.27%)
Feb 12, 2003 6.225 6.358 6.176 6.187 643,280 -0.32(-4.91%)
Feb 11, 2003 6.462 6.606 6.451 6.506 950,581 +0.20(+3.23%)
Feb 10, 2003 6.286 6.314 6.082 6.303 687,206 -0.17(-2.64%)
Feb 07, 2003 6.672 6.688 6.380 6.473 517,492 -0.28(-4.16%)
Feb 06, 2003 6.804 6.820 6.661 6.754 353,949 -0.23(-3.31%)
Feb 05, 2003 6.986 7.134 6.914 6.986 515,495 +0.08(+1.20%)
Feb 04, 2003 6.898 6.975 6.815 6.903 536,551 -0.29(-3.98%)
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.