Stock Quote

Aegon N.V. ADR (NY: AEG )

4.180 -0.310 (-6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 4.310 4.310 4.150 4.180 3,742,563 -0.31(-6.90%)
Sep 22, 2022 4.580 4.590 4.475 4.490 2,408,366 -0.01(-0.22%)
Sep 21, 2022 4.600 4.635 4.490 4.500 2,139,715 -0.12(-2.60%)
Sep 20, 2022 4.670 4.670 4.580 4.620 1,523,786 -0.09(-1.91%)
Sep 19, 2022 4.580 4.710 4.570 4.710 1,720,974 +0.06(+1.29%)
Sep 16, 2022 4.640 4.660 4.595 4.650 2,432,270 +0.00(+0.00%)
Sep 15, 2022 4.650 4.730 4.620 4.650 6,271,355 +0.04(+0.87%)
Sep 14, 2022 4.650 4.685 4.595 4.610 1,701,664 -0.03(-0.65%)
Sep 13, 2022 4.690 4.750 4.615 4.640 2,226,952 -0.11(-2.32%)
Sep 12, 2022 4.750 4.810 4.740 4.750 1,572,749 +0.10(+2.15%)
Sep 09, 2022 4.610 4.655 4.600 4.650 1,017,123 +0.14(+3.10%)
Sep 08, 2022 4.400 4.540 4.390 4.510 2,327,740 +0.08(+1.81%)
Sep 07, 2022 4.330 4.450 4.310 4.430 1,368,950 +0.03(+0.68%)
Sep 06, 2022 4.440 4.457 4.370 4.400 1,896,996 +0.00(+0.00%)
Sep 02, 2022 4.460 4.540 4.390 4.400 2,262,111 +0.00(+0.00%)
Sep 01, 2022 4.410 4.410 4.330 4.400 1,664,999 -0.09(-2.00%)
Aug 31, 2022 4.500 4.540 4.470 4.490 2,593,787 +0.02(+0.45%)
Aug 30, 2022 4.540 4.540 4.445 4.470 2,260,113 -0.03(-0.67%)
Aug 29, 2022 4.470 4.530 4.460 4.500 1,766,826 +0.03(+0.67%)
Aug 26, 2022 4.600 4.620 4.450 4.470 2,685,204 -0.10(-2.19%)
Aug 25, 2022 4.510 4.590 4.500 4.570 2,037,904 +0.02(+0.44%)
Aug 24, 2022 4.500 4.580 4.500 4.550 1,907,329 +0.01(+0.22%)
Aug 23, 2022 4.540 4.579 4.523 4.540 2,651,864 -0.07(-1.52%)
Aug 22, 2022 4.650 4.655 4.590 4.610 2,466,429 -0.14(-2.95%)
Aug 19, 2022 4.800 4.810 4.750 4.750 1,963,505 -0.13(-2.66%)
Aug 18, 2022 4.880 4.900 4.860 4.880 1,761,746 -0.03(-0.61%)
Aug 17, 2022 4.870 4.940 4.860 4.910 2,623,021 -0.10(-2.00%)
Aug 16, 2022 4.920 5.045 4.920 5.010 3,390,330 +0.11(+2.24%)
Aug 15, 2022 4.870 4.910 4.845 4.900 2,426,875 -0.17(-3.35%)
Aug 12, 2022 5.070 5.080 5.020 5.070 2,005,649 +0.04(+0.80%)
Aug 11, 2022 5.040 5.105 5.010 5.030 4,872,561 +0.39(+8.41%)
Aug 10, 2022 4.570 4.640 4.570 4.640 2,426,230 +0.14(+3.11%)
Aug 09, 2022 4.500 4.530 4.460 4.500 3,642,529 +0.02(+0.45%)
Aug 08, 2022 4.490 4.530 4.480 4.480 3,529,546 +0.01(+0.22%)
Aug 05, 2022 4.350 4.480 4.330 4.470 6,431,376 +0.23(+5.42%)
Aug 04, 2022 4.440 4.460 3.895 4.240 13,539,223 -0.13(-2.97%)
Aug 03, 2022 4.380 4.390 4.340 4.370 4,253,691 +0.08(+1.86%)
Aug 02, 2022 4.370 4.380 4.290 4.290 3,404,205 -0.06(-1.38%)
Aug 01, 2022 4.400 4.415 4.340 4.350 3,423,561 -0.05(-1.14%)
Jul 29, 2022 4.360 4.424 4.360 4.400 2,234,977 +0.12(+2.80%)
Jul 28, 2022 4.280 4.300 4.200 4.280 2,871,559 -0.01(-0.23%)
Jul 27, 2022 4.200 4.290 4.195 4.290 2,883,323 +0.17(+4.13%)
Jul 26, 2022 4.190 4.205 4.120 4.120 2,701,064 -0.12(-2.83%)
Jul 25, 2022 4.210 4.270 4.200 4.240 3,062,550 +0.08(+1.92%)
Jul 22, 2022 4.170 4.200 4.120 4.160 3,129,001 -0.04(-0.95%)
Jul 21, 2022 4.180 4.215 4.130 4.200 3,658,854 +0.03(+0.72%)
Jul 20, 2022 4.220 4.240 4.150 4.170 4,091,212 -0.06(-1.42%)
Jul 19, 2022 4.180 4.280 4.175 4.230 3,530,239 +0.10(+2.42%)
Jul 18, 2022 4.120 4.180 4.100 4.130 5,443,199 +0.11(+2.74%)
Jul 15, 2022 3.980 4.050 3.955 4.020 2,962,380 +0.09(+2.29%)
Jul 14, 2022 3.960 3.960 3.895 3.930 3,741,051 -0.14(-3.44%)
Jul 13, 2022 4.060 4.100 4.000 4.070 4,100,556 -0.06(-1.45%)
Jul 12, 2022 4.090 4.210 4.090 4.130 2,788,936 -0.03(-0.72%)
Jul 11, 2022 4.180 4.205 4.145 4.160 2,520,029 -0.05(-1.19%)
Jul 08, 2022 4.240 4.265 4.195 4.210 3,285,888 +0.08(+1.94%)
Jul 07, 2022 4.110 4.170 4.110 4.130 2,790,253 +0.12(+2.99%)
Jul 06, 2022 4.000 4.040 3.960 4.010 4,131,450 -0.06(-1.47%)
Jul 05, 2022 4.070 4.090 3.990 4.070 5,867,147 -0.42(-9.35%)
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.