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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.920 5.940 5.770 5.780 2,787,084 -0.08(-1.37%)
Jan 30, 2024 5.860 5.890 5.850 5.860 2,910,476 -0.05(-0.85%)
Jan 29, 2024 5.960 5.970 5.890 5.910 2,334,278 -0.10(-1.66%)
Jan 26, 2024 5.990 6.020 5.980 6.010 3,004,944 +0.00(+0.00%)
Jan 25, 2024 6.050 6.060 5.970 6.010 1,402,053 -0.07(-1.15%)
Jan 24, 2024 6.090 6.120 6.080 6.080 1,344,758 +0.11(+1.84%)
Jan 23, 2024 5.990 6.000 5.940 5.970 1,401,825 -0.03(-0.50%)
Jan 22, 2024 5.980 6.030 5.980 6.000 2,232,104 +0.09(+1.52%)
Jan 19, 2024 5.840 5.920 5.825 5.910 2,755,689 +0.05(+0.85%)
Jan 18, 2024 5.850 5.880 5.810 5.860 1,859,524 +0.04(+0.69%)
Jan 17, 2024 5.790 5.838 5.780 5.820 1,807,109 +0.03(+0.52%)
Jan 16, 2024 5.790 5.820 5.760 5.790 1,670,777 +0.01(+0.17%)
Jan 12, 2024 5.780 5.810 5.750 5.780 1,836,856 +0.08(+1.40%)
Jan 11, 2024 5.730 5.750 5.660 5.700 1,137,909 -0.03(-0.52%)
Jan 10, 2024 5.710 5.740 5.695 5.730 844,120 +0.02(+0.35%)
Jan 09, 2024 5.750 5.750 5.700 5.710 1,132,368 -0.09(-1.55%)
Jan 08, 2024 5.770 5.800 5.760 5.800 1,185,705 +0.08(+1.40%)
Jan 05, 2024 5.690 5.760 5.680 5.720 1,102,551 +0.03(+0.53%)
Jan 04, 2024 5.710 5.750 5.685 5.690 948,697 +0.03(+0.53%)
Jan 03, 2024 5.670 5.700 5.640 5.660 1,612,835 -0.07(-1.22%)
Jan 02, 2024 5.770 5.790 5.720 5.730 3,481,255 -0.03(-0.52%)
Dec 29, 2023 5.800 5.800 5.760 5.760 546,898 -0.02(-0.35%)
Dec 28, 2023 5.780 5.820 5.770 5.780 591,693 -0.03(-0.52%)
Dec 27, 2023 5.760 5.830 5.760 5.810 898,469 +0.08(+1.40%)
Dec 26, 2023 5.700 5.747 5.690 5.730 544,944 +0.02(+0.35%)
Dec 22, 2023 5.730 5.760 5.700 5.710 753,873 +0.00(+0.00%)
Dec 21, 2023 5.730 5.730 5.675 5.710 727,764 +0.05(+0.88%)
Dec 20, 2023 5.740 5.760 5.660 5.660 765,102 -0.09(-1.57%)
Dec 19, 2023 5.710 5.760 5.710 5.750 836,212 +0.08(+1.41%)
Dec 18, 2023 5.700 5.700 5.650 5.670 844,126 -0.01(-0.18%)
Dec 15, 2023 5.720 5.730 5.680 5.680 888,073 -0.07(-1.22%)
Dec 14, 2023 5.740 5.780 5.730 5.750 1,721,311 -0.01(-0.17%)
Dec 13, 2023 5.680 5.780 5.663 5.760 1,028,026 +0.09(+1.59%)
Dec 12, 2023 5.630 5.690 5.620 5.670 948,498 +0.04(+0.71%)
Dec 11, 2023 5.600 5.650 5.580 5.630 1,037,184 +0.02(+0.36%)
Dec 08, 2023 5.570 5.620 5.560 5.610 1,136,975 +0.03(+0.54%)
Dec 07, 2023 5.550 5.590 5.550 5.580 843,516 +0.03(+0.54%)
Dec 06, 2023 5.580 5.600 5.510 5.550 1,389,190 +0.02(+0.36%)
Dec 05, 2023 5.510 5.550 5.510 5.530 1,238,708 +0.03(+0.55%)
Dec 04, 2023 5.500 5.525 5.485 5.500 735,644 -0.01(-0.18%)
Dec 01, 2023 5.460 5.520 5.450 5.510 1,097,507 +0.02(+0.36%)
Nov 30, 2023 5.460 5.500 5.440 5.490 2,330,794 -0.02(-0.36%)
Nov 29, 2023 5.360 5.520 5.360 5.510 4,091,159 +0.13(+2.42%)
Nov 28, 2023 5.370 5.400 5.360 5.380 1,015,354 +0.01(+0.19%)
Nov 27, 2023 5.380 5.380 5.350 5.370 725,949 -0.01(-0.19%)
Nov 24, 2023 5.360 5.390 5.350 5.380 926,772 +0.04(+0.75%)
Nov 22, 2023 5.320 5.340 5.300 5.340 745,221 -0.01(-0.19%)
Nov 21, 2023 5.350 5.365 5.335 5.350 1,116,149 -0.04(-0.74%)
Nov 20, 2023 5.350 5.400 5.335 5.390 1,324,190 +0.01(+0.19%)
Nov 17, 2023 5.380 5.395 5.340 5.380 4,969,988 +0.01(+0.19%)
Nov 16, 2023 5.340 5.390 5.340 5.370 2,255,198 +0.22(+4.27%)
Nov 15, 2023 5.210 5.240 5.150 5.150 2,635,808 -0.06(-1.15%)
Nov 14, 2023 5.170 5.230 5.170 5.210 2,690,569 +0.14(+2.76%)
Nov 13, 2023 5.070 5.090 5.060 5.070 1,801,997 +0.05(+1.00%)
Nov 10, 2023 4.960 5.020 4.940 5.020 1,142,957 +0.08(+1.62%)
Nov 09, 2023 5.010 5.030 4.930 4.940 1,082,667 -0.03(-0.60%)
Nov 08, 2023 4.970 4.990 4.950 4.970 2,054,383 -0.02(-0.40%)
Nov 07, 2023 4.970 5.010 4.965 4.990 679,357 -0.06(-1.19%)
Nov 06, 2023 5.120 5.120 5.040 5.050 949,154 -0.01(-0.20%)
Nov 03, 2023 5.040 5.070 5.000 5.060 1,548,133 +0.10(+2.02%)
Nov 02, 2023 4.960 4.980 4.930 4.960 1,221,303 +0.11(+2.27%)
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.