Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.015 4.044 3.992 4.015 4,877,891 -0.12(-2.97%)
May 30, 2013 4.079 4.149 4.065 4.138 4,050,303 +0.20(+5.20%)
May 29, 2013 3.898 3.951 3.880 3.933 2,579,431 +0.12(+3.22%)
May 28, 2013 3.822 3.869 3.787 3.810 1,500,007 +0.06(+1.56%)
May 24, 2013 3.717 3.758 3.699 3.752 1,493,677 -0.02(-0.47%)
May 23, 2013 3.705 3.799 3.693 3.769 2,151,761 +0.02(+0.47%)
May 22, 2013 3.764 3.834 3.723 3.752 2,658,982 +0.01(+0.16%)
May 21, 2013 3.746 3.775 3.711 3.746 1,746,113 -0.09(-2.29%)
May 20, 2013 3.799 3.840 3.781 3.834 2,186,974 +0.04(+0.92%)
May 17, 2013 3.758 3.805 3.746 3.799 3,121,992 +0.10(+2.71%)
May 16, 2013 3.710 3.721 3.670 3.698 2,421,325 -0.02(-0.46%)
May 15, 2013 3.693 3.727 3.687 3.715 2,663,311 +0.01(+0.31%)
May 13, 2013 3.681 3.704 3.658 3.704 2,167,913 -0.02(-0.61%)
May 10, 2013 3.704 3.750 3.658 3.727 9,770,784 -0.03(-0.91%)
May 09, 2013 3.733 3.790 3.727 3.761 6,158,384 -0.02(-0.60%)
May 08, 2013 3.784 3.801 3.721 3.784 6,101,946 -0.13(-3.22%)
May 07, 2013 3.910 3.927 3.870 3.910 1,892,264 +0.00(+0.00%)
May 06, 2013 3.887 3.915 3.858 3.910 2,021,164 +0.03(+0.74%)
May 03, 2013 3.830 3.887 3.795 3.881 1,863,781 +0.09(+2.26%)
May 02, 2013 3.738 3.807 3.721 3.795 3,844,202 -0.02(-0.60%)
May 01, 2013 3.858 3.864 3.801 3.818 3,870,558 -0.05(-1.18%)
Apr 30, 2013 3.784 3.864 3.761 3.864 5,927,477 +0.10(+2.74%)
Apr 29, 2013 3.744 3.767 3.727 3.761 1,335,264 +0.07(+2.02%)
Apr 26, 2013 3.664 3.687 3.630 3.687 1,617,911 +0.06(+1.57%)
Apr 25, 2013 3.618 3.675 3.613 3.630 1,811,858 +0.05(+1.28%)
Apr 24, 2013 3.538 3.595 3.538 3.584 982,214 +0.05(+1.29%)
Apr 23, 2013 3.458 3.538 3.452 3.538 1,475,667 +0.15(+4.56%)
Apr 22, 2013 3.378 3.395 3.321 3.384 1,125,884 +0.01(+0.34%)
Apr 19, 2013 3.355 3.384 3.338 3.372 1,811,069 +0.08(+2.43%)
Apr 18, 2013 3.361 3.367 3.264 3.292 1,739,387 -0.08(-2.37%)
Apr 17, 2013 3.441 3.441 3.350 3.372 2,167,686 -0.16(-4.53%)
Apr 16, 2013 3.515 3.533 3.487 3.533 1,081,642 +0.14(+4.04%)
Apr 15, 2013 3.504 3.504 3.395 3.395 1,195,913 -0.11(-3.10%)
Apr 12, 2013 3.504 3.515 3.475 3.504 1,075,904 -0.07(-2.08%)
Apr 11, 2013 3.578 3.607 3.555 3.578 935,871 +0.02(+0.48%)
Apr 10, 2013 3.515 3.570 3.510 3.561 1,358,689 +0.13(+3.66%)
Apr 09, 2013 3.395 3.458 3.375 3.435 1,172,439 +0.01(+0.33%)
Apr 08, 2013 3.407 3.430 3.372 3.424 1,956,861 +0.01(+0.33%)
Apr 05, 2013 3.367 3.418 3.338 3.412 3,260,652 -0.05(-1.32%)
Apr 04, 2013 3.464 3.504 3.410 3.458 1,236,326 -0.02(-0.49%)
Apr 03, 2013 3.510 3.524 3.452 3.475 1,975,740 -0.06(-1.62%)
Apr 02, 2013 3.504 3.555 3.498 3.533 2,241,067 +0.10(+2.83%)
Apr 01, 2013 3.504 3.510 3.424 3.435 1,464,098 +0.00(+0.00%)
Mar 28, 2013 3.464 3.492 3.407 3.435 1,716,689 +0.02(+0.50%)
Mar 27, 2013 3.378 3.441 3.350 3.418 3,958,427 -0.09(-2.45%)
Mar 26, 2013 3.372 3.515 3.361 3.504 2,628,652 +0.14(+4.07%)
Mar 25, 2013 3.492 3.498 3.327 3.367 2,654,873 -0.15(-4.23%)
Mar 22, 2013 3.538 3.550 3.498 3.515 747,270 +0.02(+0.49%)
Mar 21, 2013 3.487 3.544 3.487 3.498 754,840 -0.07(-2.08%)
Mar 20, 2013 3.584 3.590 3.551 3.573 997,769 +0.05(+1.46%)
Mar 19, 2013 3.555 3.567 3.481 3.521 1,227,411 -0.03(-0.81%)
Mar 18, 2013 3.533 3.604 3.515 3.550 1,222,000 -0.10(-2.66%)
Mar 15, 2013 3.693 3.698 3.635 3.647 695,566 -0.06(-1.69%)
Mar 14, 2013 3.658 3.733 3.658 3.710 1,436,941 +0.11(+3.02%)
Mar 13, 2013 3.561 3.607 3.544 3.601 565,266 +0.02(+0.64%)
Mar 12, 2013 3.590 3.601 3.561 3.578 791,449 +0.01(+0.32%)
Mar 11, 2013 3.521 3.567 3.518 3.567 1,726,740 -0.01(-0.32%)
Mar 08, 2013 3.567 3.590 3.538 3.578 1,538,994 +0.04(+1.13%)
Mar 07, 2013 3.515 3.544 3.510 3.538 728,851 +0.03(+0.98%)
Mar 06, 2013 3.527 3.533 3.478 3.504 1,532,150 +0.09(+2.51%)
Mar 05, 2013 3.435 3.452 3.412 3.418 1,305,126 +0.10(+2.93%)
Mar 04, 2013 3.287 3.327 3.275 3.321 1,539,843 -0.02(-0.51%)
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.