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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 9.001 8.963 8.871 8.925 494,526 -0.08(-0.84%)
Feb 27, 2006 8.963 9.050 8.947 9.001 532,055 +0.08(+0.91%)
Feb 24, 2006 8.931 8.979 8.887 8.920 365,857 +0.02(+0.24%)
Feb 23, 2006 8.904 8.952 8.817 8.898 552,945 -0.03(-0.36%)
Feb 22, 2006 8.763 8.931 8.758 8.931 715,631 +0.12(+1.35%)
Feb 21, 2006 8.893 8.909 8.779 8.812 465,502 -0.06(-0.73%)
Feb 17, 2006 8.833 8.898 8.817 8.877 365,857 +0.02(+0.24%)
Feb 16, 2006 8.720 8.855 8.714 8.855 493,047 +0.17(+1.99%)
Feb 15, 2006 8.682 8.763 8.617 8.682 500,442 -0.04(-0.50%)
Feb 14, 2006 8.633 8.725 8.595 8.725 604,524 +0.09(+1.07%)
Feb 13, 2006 8.601 8.671 8.584 8.633 355,874 -0.01(-0.06%)
Feb 10, 2006 8.756 8.758 8.579 8.639 601,011 +0.02(+0.25%)
Feb 09, 2006 8.606 8.649 8.584 8.617 640,943 +0.04(+0.50%)
Feb 08, 2006 8.487 8.584 8.482 8.574 458,846 +0.11(+1.28%)
Feb 07, 2006 8.498 8.557 8.444 8.465 752,420 -0.09(-1.01%)
Feb 06, 2006 8.574 8.595 8.498 8.552 465,317 -0.05(-0.57%)
Feb 03, 2006 8.563 8.644 8.547 8.601 614,137 -0.08(-0.87%)
Feb 02, 2006 8.741 8.785 8.649 8.676 686,791 -0.11(-1.23%)
Feb 01, 2006 8.725 8.812 8.709 8.785 368,075 +0.05(+0.62%)
Jan 31, 2006 8.693 8.774 8.682 8.730 674,405 +0.02(+0.19%)
Jan 30, 2006 8.714 8.747 8.682 8.714 514,123 -0.03(-0.37%)
Jan 27, 2006 8.828 8.844 8.720 8.747 827,107 +0.06(+0.75%)
Jan 26, 2006 8.590 8.714 8.590 8.682 889,408 +0.18(+2.16%)
Jan 25, 2006 8.482 8.520 8.384 8.498 1,004,213 +0.05(+0.58%)
Jan 24, 2006 8.373 8.449 8.363 8.449 772,201 +0.04(+0.51%)
Jan 23, 2006 8.357 8.438 8.346 8.406 516,156 +0.09(+1.04%)
Jan 20, 2006 8.438 8.438 8.303 8.319 827,292 -0.20(-2.35%)
Jan 19, 2006 8.438 8.557 8.438 8.520 692,337 +0.15(+1.74%)
Jan 18, 2006 8.400 8.455 8.303 8.373 1,022,515 -0.15(-1.78%)
Jan 17, 2006 8.455 8.536 8.438 8.525 816,939 -0.10(-1.13%)
Jan 13, 2006 8.655 8.666 8.541 8.622 1,106,630 -0.12(-1.42%)
Jan 12, 2006 8.752 8.812 8.720 8.747 782,738 -0.02(-0.19%)
Jan 11, 2006 8.703 8.774 8.671 8.763 564,592 +0.08(+0.93%)
Jan 10, 2006 8.633 8.703 8.622 8.682 988,129 -0.18(-2.01%)
Jan 09, 2006 8.779 8.866 8.763 8.860 817,309 -0.13(-1.44%)
Jan 06, 2006 8.974 9.012 8.909 8.990 697,513 +0.06(+0.67%)
Jan 05, 2006 8.877 8.958 8.860 8.931 816,939 +0.00(+0.00%)
Jan 04, 2006 8.979 9.006 8.871 8.931 1,458,253 -0.15(-1.61%)
Jan 03, 2006 8.963 9.087 8.904 9.077 2,229,160 +0.25(+2.82%)
Dec 30, 2005 8.806 8.844 8.774 8.828 852,065 -0.11(-1.21%)
Dec 29, 2005 8.925 8.974 8.914 8.936 670,892 +0.02(+0.24%)
Dec 28, 2005 8.990 8.996 8.893 8.914 361,605 -0.01(-0.06%)
Dec 27, 2005 8.968 9.001 8.887 8.920 624,305 -0.01(-0.12%)
Dec 23, 2005 8.936 8.958 8.904 8.931 599,902 -0.03(-0.36%)
Dec 22, 2005 8.979 8.990 8.936 8.963 844,670 +0.02(+0.18%)
Dec 21, 2005 8.936 8.968 8.898 8.947 1,637,577 -0.01(-0.12%)
Dec 20, 2005 8.979 8.990 8.909 8.958 872,215 -0.12(-1.31%)
Dec 19, 2005 9.120 9.152 9.077 9.077 1,045,439 +0.07(+0.78%)
Dec 16, 2005 8.996 9.060 8.990 9.006 750,941 +0.12(+1.40%)
Dec 15, 2005 8.877 8.904 8.812 8.882 557,012 -0.09(-1.02%)
Dec 14, 2005 8.974 9.006 8.947 8.974 480,107 +0.06(+0.67%)
Dec 13, 2005 8.871 8.947 8.822 8.914 596,944 +0.02(+0.24%)
Dec 12, 2005 8.871 8.925 8.866 8.893 522,442 +0.08(+0.86%)
Dec 09, 2005 8.714 8.844 8.703 8.817 1,008,095 -0.06(-0.73%)
Dec 08, 2005 8.882 8.974 8.828 8.882 1,027,691 -0.06(-0.73%)
Dec 07, 2005 9.012 9.033 8.909 8.947 771,277 -0.09(-1.02%)
Dec 06, 2005 9.050 9.115 9.001 9.039 1,110,143 +0.05(+0.54%)
Dec 05, 2005 8.990 9.028 8.936 8.990 1,289,836 +0.16(+1.78%)
Dec 02, 2005 8.812 8.849 8.779 8.833 1,188,158 +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.