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

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2005 8.181 8.203 8.149 8.198 1,019,290 +0.05(+0.60%)
Oct 28, 2005 8.122 8.154 8.068 8.149 1,100,368 +0.06(+0.80%)
Oct 27, 2005 8.133 8.154 8.068 8.084 1,422,278 -0.03(-0.33%)
Oct 26, 2005 8.165 8.203 8.100 8.111 1,721,472 -0.06(-0.73%)
Oct 25, 2005 8.187 8.225 8.133 8.171 733,024 -0.03(-0.40%)
Oct 24, 2005 8.111 8.203 8.100 8.203 725,268 +0.13(+1.61%)
Oct 21, 2005 8.122 8.138 8.019 8.073 1,073,219 +0.03(+0.40%)
Oct 20, 2005 8.127 8.138 8.019 8.041 1,477,869 -0.22(-2.62%)
Oct 19, 2005 8.079 8.257 8.062 8.257 956,312 +0.13(+1.60%)
Oct 18, 2005 8.122 8.181 8.106 8.127 981,245 +0.01(+0.07%)
Oct 17, 2005 8.003 8.176 7.981 8.122 910,879 +0.02(+0.20%)
Oct 14, 2005 8.051 8.143 7.997 8.106 951,695 +0.17(+2.11%)
Oct 13, 2005 7.840 7.949 7.829 7.938 611,869 +0.04(+0.55%)
Oct 12, 2005 7.943 7.976 7.840 7.894 699,781 -0.03(-0.41%)
Oct 11, 2005 8.019 8.030 7.921 7.927 763,129 -0.09(-1.15%)
Oct 10, 2005 8.079 8.084 8.003 8.019 691,470 -0.07(-0.87%)
Oct 07, 2005 8.143 8.143 8.057 8.089 619,626 +0.02(+0.27%)
Oct 06, 2005 8.068 8.133 8.030 8.068 1,167,225 +0.07(+0.88%)
Oct 05, 2005 8.122 8.127 7.992 7.997 664,321 -0.06(-0.74%)
Oct 04, 2005 8.068 8.160 8.051 8.057 665,059 -0.01(-0.07%)
Oct 03, 2005 8.024 8.073 8.008 8.062 668,199 -0.01(-0.07%)
Sep 30, 2005 8.041 8.106 8.024 8.068 739,673 +0.01(+0.07%)
Sep 29, 2005 7.943 8.062 7.911 8.062 875,419 +0.13(+1.64%)
Sep 28, 2005 7.916 7.949 7.900 7.932 1,022,615 +0.10(+1.31%)
Sep 27, 2005 7.819 7.862 7.792 7.829 1,223,185 +0.19(+2.48%)
Sep 26, 2005 7.624 7.710 7.602 7.640 977,181 +0.12(+1.66%)
Sep 23, 2005 7.515 7.548 7.472 7.515 877,081 -0.06(-0.86%)
Sep 22, 2005 7.537 7.586 7.499 7.580 1,109,972 -0.06(-0.78%)
Sep 21, 2005 7.689 7.716 7.613 7.640 613,532 -0.05(-0.63%)
Sep 20, 2005 7.786 7.819 7.689 7.689 616,671 -0.06(-0.77%)
Sep 19, 2005 7.775 7.775 7.721 7.748 712,709 -0.09(-1.17%)
Sep 16, 2005 7.775 7.846 7.759 7.840 981,060 +0.17(+2.19%)
Sep 15, 2005 7.656 7.716 7.656 7.672 1,260,492 -0.02(-0.28%)
Sep 14, 2005 7.705 7.754 7.683 7.694 2,045,230 -0.02(-0.28%)
Sep 13, 2005 7.754 7.754 7.694 7.716 793,602 -0.08(-1.04%)
Sep 12, 2005 7.824 7.846 7.781 7.797 761,097 -0.15(-1.84%)
Sep 09, 2005 7.900 7.959 7.900 7.943 488,867 +0.07(+0.89%)
Sep 08, 2005 7.867 7.900 7.857 7.873 675,771 -0.06(-0.82%)
Sep 07, 2005 7.894 7.959 7.878 7.938 879,666 +0.08(+0.96%)
Sep 06, 2005 7.813 7.894 7.802 7.862 1,161,684 +0.21(+2.69%)
Sep 02, 2005 7.640 7.694 7.635 7.656 576,040 -0.04(-0.49%)
Sep 01, 2005 7.683 7.748 7.662 7.694 869,324 +0.04(+0.57%)
Aug 31, 2005 7.532 7.662 7.532 7.651 1,034,619 +0.14(+1.80%)
Aug 30, 2005 7.537 7.542 7.472 7.515 757,219 -0.04(-0.57%)
Aug 29, 2005 7.499 7.570 7.483 7.559 617,041 +0.00(+0.00%)
Aug 26, 2005 7.597 7.580 7.532 7.559 828,693 -0.03(-0.43%)
Aug 25, 2005 7.597 7.607 7.564 7.591 798,773 -0.04(-0.57%)
Aug 24, 2005 7.662 7.716 7.618 7.635 1,103,692 -0.03(-0.35%)
Aug 23, 2005 7.678 7.689 7.640 7.662 771,624 -0.05(-0.63%)
Aug 22, 2005 7.748 7.775 7.672 7.710 766,638 +0.01(+0.07%)
Aug 19, 2005 7.699 7.732 7.667 7.705 610,946 +0.02(+0.21%)
Aug 18, 2005 7.651 7.699 7.618 7.689 1,101,292 -0.09(-1.11%)
Aug 17, 2005 7.716 7.797 7.699 7.775 1,149,126 -0.02(-0.21%)
Aug 16, 2005 7.873 7.884 7.786 7.792 994,911 -0.16(-1.98%)
Aug 15, 2005 7.921 7.981 7.889 7.949 688,145 -0.08(-1.01%)
Aug 12, 2005 8.057 8.084 8.008 8.030 761,097 -0.09(-1.13%)
Aug 11, 2005 8.008 8.122 8.008 8.122 1,120,130 +0.21(+2.67%)
Aug 10, 2005 7.938 8.030 7.905 7.911 848,085 +0.08(+0.97%)
Aug 09, 2005 7.732 7.873 7.732 7.835 564,035 +0.15(+1.90%)
Aug 08, 2005 7.781 7.792 7.672 7.689 452,853 -0.04(-0.49%)
Aug 05, 2005 7.770 7.792 7.694 7.727 509,553 -0.11(-1.38%)
Aug 04, 2005 7.867 7.921 7.824 7.835 623,874 -0.09(-1.09%)
Aug 03, 2005 7.878 7.954 7.878 7.921 616,671 +0.06(+0.76%)
Aug 02, 2005 7.846 7.894 7.840 7.862 544,274 +0.10(+1.26%)
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.