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 (%)
Feb 28, 2006 9.260 9.221 9.127 9.183 480,668 -0.08(-0.84%)
Feb 27, 2006 9.221 9.311 9.205 9.260 517,145 +0.08(+0.91%)
Feb 24, 2006 9.188 9.238 9.144 9.177 355,604 +0.02(+0.24%)
Feb 23, 2006 9.160 9.210 9.071 9.155 537,450 -0.03(-0.36%)
Feb 22, 2006 9.016 9.188 9.010 9.188 695,576 +0.12(+1.35%)
Feb 21, 2006 9.149 9.166 9.032 9.066 452,457 -0.07(-0.73%)
Feb 17, 2006 9.088 9.155 9.071 9.132 355,604 +0.02(+0.24%)
Feb 16, 2006 8.971 9.110 8.965 9.110 479,231 +0.18(+1.99%)
Feb 15, 2006 8.932 9.016 8.865 8.932 486,418 -0.04(-0.50%)
Feb 14, 2006 8.882 8.977 8.843 8.977 587,583 +0.09(+1.07%)
Feb 13, 2006 8.849 8.921 8.832 8.882 345,901 -0.01(-0.06%)
Feb 10, 2006 9.009 9.010 8.826 8.888 584,169 +0.02(+0.25%)
Feb 09, 2006 8.854 8.899 8.832 8.865 622,982 +0.04(+0.50%)
Feb 08, 2006 8.732 8.832 8.726 8.821 445,988 +0.11(+1.28%)
Feb 07, 2006 8.743 8.804 8.687 8.709 731,334 -0.09(-1.01%)
Feb 06, 2006 8.821 8.843 8.743 8.799 452,277 -0.05(-0.57%)
Feb 03, 2006 8.810 8.893 8.793 8.849 596,927 -0.08(-0.87%)
Feb 02, 2006 8.993 9.038 8.899 8.927 667,545 -0.11(-1.23%)
Feb 01, 2006 8.977 9.066 8.960 9.038 357,761 +0.06(+0.62%)
Jan 31, 2006 8.943 9.027 8.932 8.982 655,506 +0.02(+0.19%)
Jan 30, 2006 8.965 8.999 8.932 8.965 499,715 -0.03(-0.37%)
Jan 27, 2006 9.082 9.099 8.971 8.999 803,929 +0.07(+0.75%)
Jan 26, 2006 8.837 8.965 8.837 8.932 864,484 +0.19(+2.16%)
Jan 25, 2006 8.726 8.765 8.626 8.743 976,071 +0.05(+0.58%)
Jan 24, 2006 8.615 8.693 8.604 8.693 750,561 +0.04(+0.51%)
Jan 23, 2006 8.598 8.682 8.587 8.648 501,692 +0.09(+1.04%)
Jan 20, 2006 8.682 8.682 8.543 8.559 804,109 -0.21(-2.35%)
Jan 19, 2006 8.682 8.804 8.682 8.765 672,935 +0.15(+1.74%)
Jan 18, 2006 8.643 8.698 8.543 8.615 993,860 -0.16(-1.78%)
Jan 17, 2006 8.698 8.782 8.682 8.771 794,046 -0.10(-1.13%)
Jan 13, 2006 8.904 8.915 8.787 8.871 1,075,619 -0.13(-1.42%)
Jan 12, 2006 9.004 9.066 8.971 8.999 760,803 -0.02(-0.19%)
Jan 11, 2006 8.954 9.027 8.921 9.016 548,770 +0.08(+0.93%)
Jan 10, 2006 8.882 8.954 8.871 8.932 960,438 -0.18(-2.01%)
Jan 09, 2006 9.032 9.121 9.016 9.116 794,405 -0.13(-1.44%)
Jan 06, 2006 9.233 9.272 9.166 9.249 677,967 +0.06(+0.67%)
Jan 05, 2006 9.132 9.216 9.116 9.188 794,046 +0.00(+0.00%)
Jan 04, 2006 9.238 9.266 9.127 9.188 1,417,388 -0.15(-1.61%)
Jan 03, 2006 9.221 9.349 9.160 9.338 2,166,692 +0.26(+2.82%)
Dec 30, 2005 9.060 9.099 9.027 9.082 828,187 -0.11(-1.21%)
Dec 29, 2005 9.183 9.233 9.171 9.194 652,092 +0.02(+0.24%)
Dec 28, 2005 9.249 9.255 9.149 9.171 351,472 -0.01(-0.06%)
Dec 27, 2005 9.227 9.260 9.144 9.177 606,810 -0.01(-0.12%)
Dec 23, 2005 9.194 9.216 9.160 9.188 583,091 -0.03(-0.36%)
Dec 22, 2005 9.238 9.249 9.194 9.221 820,999 +0.02(+0.18%)
Dec 21, 2005 9.194 9.227 9.155 9.205 1,591,686 -0.01(-0.12%)
Dec 20, 2005 9.238 9.249 9.166 9.216 847,773 -0.12(-1.31%)
Dec 19, 2005 9.383 9.416 9.338 9.338 1,016,142 +0.07(+0.78%)
Dec 16, 2005 9.255 9.322 9.249 9.266 729,897 +0.13(+1.40%)
Dec 15, 2005 9.132 9.160 9.066 9.138 541,403 -0.09(-1.02%)
Dec 14, 2005 9.233 9.266 9.205 9.233 466,652 +0.06(+0.67%)
Dec 13, 2005 9.127 9.205 9.077 9.171 580,216 +0.02(+0.24%)
Dec 12, 2005 9.127 9.183 9.121 9.149 507,801 +0.08(+0.86%)
Dec 09, 2005 8.965 9.099 8.954 9.071 979,845 -0.07(-0.73%)
Dec 08, 2005 9.138 9.233 9.082 9.138 998,892 -0.07(-0.73%)
Dec 07, 2005 9.272 9.294 9.166 9.205 749,663 -0.09(-1.02%)
Dec 06, 2005 9.311 9.377 9.260 9.299 1,079,033 +0.05(+0.54%)
Dec 05, 2005 9.249 9.288 9.194 9.249 1,253,691 +0.16(+1.78%)
Dec 02, 2005 9.066 9.105 9.032 9.088 1,154,862 +0.09(+0.99%)
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.