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

Aegon N.V. ADR (NY: AEG )

6.225 +0.075 (+1.22%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 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 (%)
Aug 31, 2006 9.693 9.704 9.628 9.672 738,924 +0.02(+0.17%)
Aug 30, 2006 9.628 9.661 9.596 9.655 478,812 +0.00(+0.00%)
Aug 29, 2006 9.639 9.672 9.542 9.655 522,257 +0.04(+0.45%)
Aug 28, 2006 9.509 9.655 9.493 9.612 425,940 +0.12(+1.31%)
Aug 25, 2006 9.493 9.509 9.434 9.488 282,850 +0.01(+0.06%)
Aug 24, 2006 9.472 9.515 9.423 9.482 796,973 +0.08(+0.86%)
Aug 23, 2006 9.412 9.477 9.331 9.401 869,997 -0.09(-0.91%)
Aug 22, 2006 9.455 9.531 9.417 9.488 796,419 -0.09(-0.90%)
Aug 21, 2006 9.612 9.661 9.542 9.574 657,397 -0.10(-1.06%)
Aug 18, 2006 9.693 9.704 9.612 9.677 270,094 -0.04(-0.45%)
Aug 17, 2006 9.639 9.747 9.623 9.720 647,229 +0.06(+0.62%)
Aug 16, 2006 9.661 9.672 9.601 9.661 723,765 +0.05(+0.51%)
Aug 15, 2006 9.509 9.623 9.509 9.612 548,324 +0.28(+3.01%)
Aug 14, 2006 9.374 9.428 9.304 9.331 523,366 -0.10(-1.09%)
Aug 11, 2006 9.417 9.488 9.390 9.434 524,475 +0.11(+1.16%)
Aug 10, 2006 9.228 9.342 9.206 9.325 589,180 +0.14(+1.53%)
Aug 09, 2006 9.288 9.353 9.163 9.185 610,440 +0.04(+0.47%)
Aug 08, 2006 9.196 9.255 9.109 9.142 871,846 -0.12(-1.29%)
Aug 07, 2006 9.309 9.325 9.196 9.261 436,477 -0.13(-1.38%)
Aug 04, 2006 9.401 9.499 9.315 9.390 820,822 +0.21(+2.24%)
Aug 03, 2006 9.044 9.223 9.044 9.185 790,318 +0.01(+0.06%)
Aug 02, 2006 9.136 9.223 9.131 9.179 735,227 +0.11(+1.25%)
Aug 01, 2006 8.968 9.071 8.931 9.066 520,038 -0.09(-0.95%)
Jul 31, 2006 9.131 9.196 9.115 9.152 583,079 -0.05(-0.53%)
Jul 28, 2006 9.039 9.234 9.039 9.201 706,017 +0.16(+1.80%)
Jul 27, 2006 9.169 9.190 8.996 9.039 644,641 +0.11(+1.21%)
Jul 26, 2006 8.844 8.968 8.795 8.931 399,688 +0.01(+0.06%)
Jul 25, 2006 8.822 8.936 8.812 8.925 391,924 +0.03(+0.37%)
Jul 24, 2006 8.720 8.914 8.714 8.893 484,913 +0.21(+2.37%)
Jul 21, 2006 8.703 8.763 8.671 8.687 715,076 +0.02(+0.25%)
Jul 20, 2006 8.795 8.795 8.666 8.666 530,576 -0.03(-0.31%)
Jul 19, 2006 8.379 8.725 8.379 8.693 534,643 +0.38(+4.55%)
Jul 18, 2006 8.357 8.368 8.217 8.314 733,748 -0.08(-0.97%)
Jul 17, 2006 8.292 8.406 8.276 8.395 779,781 -0.16(-1.83%)
Jul 14, 2006 8.595 8.595 8.492 8.552 594,726 -0.14(-1.56%)
Jul 13, 2006 8.725 8.795 8.682 8.687 606,927 -0.27(-3.02%)
Jul 12, 2006 9.028 9.060 8.925 8.958 522,442 -0.12(-1.37%)
Jul 11, 2006 9.039 9.087 8.941 9.082 305,035 +0.00(+0.00%)
Jul 10, 2006 9.093 9.136 9.044 9.082 495,266 -0.01(-0.12%)
Jul 07, 2006 9.152 9.179 9.071 9.093 387,856 -0.06(-0.65%)
Jul 06, 2006 9.023 9.174 9.023 9.152 448,309 +0.09(+0.95%)
Jul 05, 2006 9.136 9.152 8.974 9.066 510,980 -0.24(-2.56%)
Jul 03, 2006 9.255 9.320 9.201 9.304 289,506 +0.07(+0.76%)
Jun 30, 2006 9.196 9.255 9.136 9.234 714,891 +0.08(+0.89%)
Jun 29, 2006 8.904 9.152 8.887 9.152 661,649 +0.39(+4.44%)
Jun 28, 2006 8.763 8.785 8.693 8.763 558,122 +0.18(+2.14%)
Jun 27, 2006 8.839 8.849 8.568 8.579 460,695 -0.22(-2.52%)
Jun 26, 2006 8.736 8.806 8.698 8.801 444,981 +0.13(+1.50%)
Jun 23, 2006 8.628 8.730 8.595 8.671 442,763 -0.11(-1.29%)
Jun 22, 2006 8.812 8.839 8.725 8.785 531,315 -0.06(-0.73%)
Jun 21, 2006 8.741 8.893 8.741 8.849 775,159 +0.10(+1.11%)
Jun 20, 2006 8.725 8.812 8.698 8.752 328,328 +0.05(+0.62%)
Jun 19, 2006 8.839 8.855 8.671 8.698 675,699 -0.05(-0.56%)
Jun 16, 2006 8.774 8.801 8.698 8.747 502,476 -0.23(-2.53%)
Jun 15, 2006 8.785 8.979 8.785 8.974 1,926,528 +0.43(+5.07%)
Jun 14, 2006 8.541 8.655 8.417 8.541 3,103,225 +0.30(+3.61%)
Jun 13, 2006 8.252 8.411 8.217 8.244 2,771,384 -0.03(-0.39%)
Jun 12, 2006 8.492 8.509 8.271 8.276 991,641 -0.21(-2.49%)
Jun 09, 2006 8.552 8.606 8.438 8.487 701,950 +0.03(+0.32%)
Jun 08, 2006 8.520 8.530 8.271 8.460 939,323 -0.27(-3.10%)
Jun 07, 2006 8.736 8.855 8.693 8.730 770,722 -0.01(-0.12%)
Jun 06, 2006 8.752 8.774 8.611 8.741 712,303 -0.09(-1.04%)
Jun 05, 2006 9.023 9.023 8.833 8.833 456,443 -0.22(-2.39%)
Jun 02, 2006 9.125 9.163 8.974 9.050 579,751 -0.05(-0.54%)
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.