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 (%)
Nov 30, 2005 8.824 8.857 8.785 8.790 1,145,825 +0.05(+0.57%)
Nov 29, 2005 8.746 8.813 8.707 8.740 965,236 -0.01(-0.06%)
Nov 28, 2005 8.768 8.768 8.685 8.746 1,182,445 +0.12(+1.36%)
Nov 25, 2005 8.707 8.707 8.607 8.629 448,241 -0.13(-1.53%)
Nov 23, 2005 8.685 8.790 8.674 8.763 668,502 +0.03(+0.32%)
Nov 22, 2005 8.607 8.774 8.579 8.735 766,695 +0.06(+0.64%)
Nov 21, 2005 8.662 8.690 8.612 8.679 721,638 +0.00(+0.00%)
Nov 18, 2005 8.657 8.690 8.590 8.679 714,637 +0.04(+0.45%)
Nov 17, 2005 8.540 8.646 8.523 8.640 923,768 +0.08(+0.98%)
Nov 16, 2005 8.579 8.584 8.529 8.557 779,082 -0.07(-0.78%)
Nov 15, 2005 8.640 8.685 8.596 8.623 1,677,898 -0.13(-1.53%)
Nov 14, 2005 8.774 8.790 8.718 8.757 928,974 -0.04(-0.51%)
Nov 11, 2005 8.779 8.818 8.763 8.802 671,374 +0.07(+0.83%)
Nov 10, 2005 8.701 8.763 8.623 8.729 823,242 +0.18(+2.08%)
Nov 09, 2005 8.534 8.596 8.496 8.551 713,021 -0.05(-0.58%)
Nov 08, 2005 8.607 8.635 8.573 8.601 479,297 -0.04(-0.52%)
Nov 07, 2005 8.568 8.662 8.584 8.646 639,062 +0.08(+0.98%)
Nov 04, 2005 8.635 8.657 8.495 8.562 886,250 -0.05(-0.58%)
Nov 03, 2005 8.679 8.701 8.607 8.612 1,076,712 -0.02(-0.19%)
Nov 02, 2005 8.467 8.662 8.467 8.629 1,109,384 +0.16(+1.84%)
Nov 01, 2005 8.479 8.490 8.423 8.473 721,817 +0.04(+0.46%)
Oct 31, 2005 8.417 8.440 8.384 8.434 990,726 +0.05(+0.60%)
Oct 28, 2005 8.356 8.389 8.300 8.384 1,069,532 +0.07(+0.80%)
Oct 27, 2005 8.367 8.389 8.300 8.317 1,382,421 -0.03(-0.33%)
Oct 26, 2005 8.401 8.440 8.334 8.345 1,673,231 -0.06(-0.73%)
Oct 25, 2005 8.423 8.462 8.367 8.406 712,483 -0.03(-0.40%)
Oct 24, 2005 8.345 8.440 8.334 8.440 704,943 +0.13(+1.61%)
Oct 21, 2005 8.356 8.373 8.250 8.306 1,043,144 +0.03(+0.40%)
Oct 20, 2005 8.362 8.373 8.250 8.272 1,436,455 -0.22(-2.62%)
Oct 19, 2005 8.311 8.495 8.295 8.495 929,513 +0.13(+1.60%)
Oct 18, 2005 8.356 8.417 8.339 8.362 953,747 +0.01(+0.07%)
Oct 17, 2005 8.233 8.412 8.211 8.356 885,353 +0.02(+0.20%)
Oct 14, 2005 8.284 8.378 8.228 8.339 925,025 +0.17(+2.11%)
Oct 13, 2005 8.066 8.178 8.055 8.167 594,723 +0.04(+0.55%)
Oct 12, 2005 8.172 8.206 8.066 8.122 680,170 -0.03(-0.41%)
Oct 11, 2005 8.250 8.261 8.150 8.155 741,743 -0.09(-1.15%)
Oct 10, 2005 8.311 8.317 8.233 8.250 672,092 -0.07(-0.87%)
Oct 07, 2005 8.378 8.378 8.289 8.323 602,262 +0.02(+0.27%)
Oct 06, 2005 8.300 8.367 8.261 8.300 1,134,515 +0.07(+0.88%)
Oct 05, 2005 8.356 8.362 8.222 8.228 645,704 -0.06(-0.74%)
Oct 04, 2005 8.300 8.395 8.284 8.289 646,422 -0.01(-0.07%)
Oct 03, 2005 8.256 8.306 8.239 8.295 649,474 -0.01(-0.07%)
Sep 30, 2005 8.272 8.339 8.256 8.300 718,945 +0.01(+0.07%)
Sep 29, 2005 8.172 8.295 8.139 8.295 850,886 +0.13(+1.64%)
Sep 28, 2005 8.144 8.178 8.128 8.161 993,957 +0.11(+1.31%)
Sep 27, 2005 8.044 8.089 8.016 8.055 1,188,907 +0.19(+2.48%)
Sep 26, 2005 7.843 7.933 7.821 7.860 949,797 +0.13(+1.66%)
Sep 23, 2005 7.732 7.766 7.688 7.732 852,502 -0.07(-0.86%)
Sep 22, 2005 7.754 7.804 7.715 7.799 1,078,867 -0.06(-0.78%)
Sep 21, 2005 7.910 7.938 7.832 7.860 596,338 -0.05(-0.63%)
Sep 20, 2005 8.011 8.044 7.910 7.910 599,390 -0.06(-0.77%)
Sep 19, 2005 7.999 7.999 7.944 7.972 692,736 -0.09(-1.17%)
Sep 16, 2005 7.999 8.072 7.983 8.066 953,567 +0.17(+2.19%)
Sep 15, 2005 7.877 7.938 7.877 7.894 1,225,169 -0.02(-0.28%)
Sep 14, 2005 7.927 7.977 7.905 7.916 1,987,915 -0.02(-0.28%)
Sep 13, 2005 7.977 7.977 7.916 7.938 771,363 -0.08(-1.04%)
Sep 12, 2005 8.050 8.072 8.005 8.022 739,768 -0.15(-1.84%)
Sep 09, 2005 8.128 8.189 8.128 8.172 475,168 +0.07(+0.89%)
Sep 08, 2005 8.094 8.128 8.083 8.100 656,834 -0.07(-0.82%)
Sep 07, 2005 8.122 8.189 8.105 8.167 855,015 +0.08(+0.96%)
Sep 06, 2005 8.038 8.122 8.027 8.089 1,129,130 +0.21(+2.69%)
Sep 02, 2005 7.860 7.916 7.855 7.877 559,897 -0.04(-0.49%)
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.