Skip to main content

Aegon N.V. ADR (NY: AEG )

5.580 -0.340 (-5.74%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 5.700 5.705 5.570 5.580 6,432,755 -0.34(-5.74%)
Feb 29, 2024 5.930 5.960 5.910 5.920 5,387,788 +0.03(+0.51%)
Feb 28, 2024 5.880 5.930 5.870 5.890 4,588,513 +0.08(+1.38%)
Feb 27, 2024 5.800 5.840 5.795 5.810 2,364,262 +0.02(+0.35%)
Feb 26, 2024 5.800 5.820 5.770 5.790 1,761,315 -0.03(-0.52%)
Feb 23, 2024 5.750 5.830 5.745 5.820 1,537,509 +0.00(+0.00%)
Feb 22, 2024 5.840 5.870 5.820 5.820 2,474,500 -0.02(-0.34%)
Feb 21, 2024 5.810 5.850 5.780 5.840 2,664,320 +0.08(+1.39%)
Feb 20, 2024 5.750 5.790 5.740 5.760 2,251,759 +0.06(+1.05%)
Feb 16, 2024 5.770 5.780 5.700 5.700 2,139,131 -0.09(-1.55%)
Feb 15, 2024 5.710 5.800 5.705 5.790 2,585,404 +0.06(+1.05%)
Feb 14, 2024 5.720 5.750 5.710 5.730 3,169,920 +0.06(+1.06%)
Feb 13, 2024 5.750 5.760 5.650 5.670 2,547,079 -0.14(-2.41%)
Feb 12, 2024 5.790 5.820 5.785 5.810 1,179,510 +0.02(+0.35%)
Feb 09, 2024 5.770 5.790 5.730 5.790 2,218,452 +0.00(+0.00%)
Feb 08, 2024 5.800 5.830 5.780 5.790 880,337 -0.01(-0.17%)
Feb 07, 2024 5.790 5.810 5.765 5.800 1,111,502 +0.01(+0.17%)
Feb 06, 2024 5.770 5.800 5.760 5.790 969,650 +0.01(+0.17%)
Feb 05, 2024 5.750 5.800 5.720 5.780 1,738,165 -0.03(-0.52%)
Feb 02, 2024 5.750 5.820 5.750 5.810 2,488,526 -0.02(-0.34%)
Feb 01, 2024 5.840 5.845 5.750 5.830 3,340,301 +0.05(+0.87%)
Jan 31, 2024 5.920 5.940 5.770 5.780 2,787,084 -0.08(-1.37%)
Jan 30, 2024 5.860 5.890 5.850 5.860 2,910,476 -0.05(-0.85%)
Jan 29, 2024 5.960 5.970 5.890 5.910 2,334,278 -0.10(-1.66%)
Jan 26, 2024 5.990 6.020 5.980 6.010 3,004,944 +0.00(+0.00%)
Jan 25, 2024 6.050 6.060 5.970 6.010 1,402,053 -0.07(-1.15%)
Jan 24, 2024 6.090 6.120 6.080 6.080 1,344,758 +0.11(+1.84%)
Jan 23, 2024 5.990 6.000 5.940 5.970 1,401,825 -0.03(-0.50%)
Jan 22, 2024 5.980 6.030 5.980 6.000 2,232,104 +0.09(+1.52%)
Jan 19, 2024 5.840 5.920 5.825 5.910 2,755,689 +0.05(+0.85%)
Jan 18, 2024 5.850 5.880 5.810 5.860 1,859,524 +0.04(+0.69%)
Jan 17, 2024 5.790 5.838 5.780 5.820 1,807,109 +0.03(+0.52%)
Jan 16, 2024 5.790 5.820 5.760 5.790 1,670,777 +0.01(+0.17%)
Jan 12, 2024 5.780 5.810 5.750 5.780 1,836,856 +0.08(+1.40%)
Jan 11, 2024 5.730 5.750 5.660 5.700 1,137,909 -0.03(-0.52%)
Jan 10, 2024 5.710 5.740 5.695 5.730 844,120 +0.02(+0.35%)
Jan 09, 2024 5.750 5.750 5.700 5.710 1,132,368 -0.09(-1.55%)
Jan 08, 2024 5.770 5.800 5.760 5.800 1,185,705 +0.08(+1.40%)
Jan 05, 2024 5.690 5.760 5.680 5.720 1,102,551 +0.03(+0.53%)
Jan 04, 2024 5.710 5.750 5.685 5.690 948,697 +0.03(+0.53%)
Jan 03, 2024 5.670 5.700 5.640 5.660 1,612,835 -0.07(-1.22%)
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.