Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

Aegon N.V. (AEG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

5.49

+0.01

(+0.18%)

At close: 04:00PM EST

5.49

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	5.46	5.49	5.43	5.49	5.49	1,775,900
25 Jan 2023	5.40	5.48	5.38	5.48	5.48	2,109,000
24 Jan 2023	5.40	5.45	5.38	5.43	5.43	2,676,400
23 Jan 2023	5.40	5.41	5.35	5.37	5.37	2,388,900
20 Jan 2023	5.34	5.40	5.33	5.40	5.40	879,300
19 Jan 2023	5.32	5.32	5.26	5.29	5.29	736,000
18 Jan 2023	5.44	5.46	5.34	5.34	5.34	989,100
17 Jan 2023	5.47	5.48	5.39	5.40	5.40	927,700
13 Jan 2023	5.49	5.54	5.46	5.53	5.53	1,170,900
12 Jan 2023	5.48	5.54	5.46	5.51	5.51	3,467,400
11 Jan 2023	5.24	5.25	5.21	5.25	5.25	846,300
10 Jan 2023	5.24	5.30	5.23	5.29	5.29	1,013,400
09 Jan 2023	5.22	5.26	5.19	5.19	5.19	834,800
06 Jan 2023	5.07	5.20	5.07	5.19	5.19	983,300
05 Jan 2023	5.05	5.07	5.00	5.02	5.02	873,500
04 Jan 2023	5.14	5.17	5.11	5.14	5.14	1,286,700
03 Jan 2023	5.08	5.11	5.03	5.05	5.05	1,757,500
30 Dec 2022	5.05	5.07	5.01	5.04	5.04	1,227,400
29 Dec 2022	5.06	5.12	5.06	5.09	5.09	1,041,800
28 Dec 2022	5.14	5.14	5.03	5.04	5.04	1,313,100
27 Dec 2022	5.15	5.17	5.12	5.14	5.14	1,556,200
23 Dec 2022	5.13	5.16	5.11	5.14	5.14	1,410,800
22 Dec 2022	5.10	5.12	5.01	5.08	5.08	1,538,200
21 Dec 2022	5.07	5.11	5.06	5.07	5.07	1,858,000
20 Dec 2022	4.93	5.03	4.92	4.98	4.98	1,597,800
19 Dec 2022	4.89	5.02	4.86	4.90	4.90	2,508,100
16 Dec 2022	4.78	4.81	4.76	4.78	4.78	1,662,700
15 Dec 2022	4.89	4.91	4.82	4.84	4.84	2,154,900
14 Dec 2022	4.97	4.99	4.91	4.93	4.93	2,067,200
13 Dec 2022	5.01	5.03	4.93	4.97	4.97	1,684,000
12 Dec 2022	4.88	4.90	4.86	4.90	4.90	1,460,800
09 Dec 2022	4.86	4.93	4.86	4.92	4.92	3,437,300
08 Dec 2022	4.84	4.84	4.77	4.78	4.78	943,900
07 Dec 2022	4.82	4.88	4.81	4.84	4.84	1,043,600
06 Dec 2022	4.88	4.91	4.82	4.85	4.85	1,236,100
05 Dec 2022	4.93	4.96	4.84	4.86	4.86	1,424,400
02 Dec 2022	4.88	4.95	4.88	4.94	4.94	3,125,300
01 Dec 2022	4.97	4.98	4.91	4.93	4.93	1,397,300
30 Nov 2022	4.85	4.89	4.75	4.87	4.87	1,698,400
29 Nov 2022	4.80	4.87	4.80	4.86	4.86	1,610,500
28 Nov 2022	4.85	4.86	4.76	4.76	4.76	1,114,600
25 Nov 2022	4.83	4.90	4.83	4.90	4.90	951,200
23 Nov 2022	4.88	4.90	4.82	4.84	4.84	1,165,900
22 Nov 2022	4.82	4.87	4.81	4.86	4.86	1,068,600
21 Nov 2022	4.78	4.81	4.75	4.79	4.79	1,175,400
18 Nov 2022	4.82	4.85	4.80	4.84	4.84	1,328,200
17 Nov 2022	4.74	4.83	4.74	4.82	4.82	1,135,800
16 Nov 2022	4.79	4.83	4.78	4.81	4.81	2,627,300
15 Nov 2022	4.82	4.83	4.68	4.72	4.72	1,999,300
14 Nov 2022	4.81	4.83	4.77	4.77	4.77	2,196,700
11 Nov 2022	4.77	4.90	4.74	4.88	4.88	5,741,400
10 Nov 2022	4.73	4.76	4.68	4.72	4.72	3,380,400
09 Nov 2022	4.71	4.75	4.61	4.64	4.64	6,204,800
08 Nov 2022	4.73	4.80	4.68	4.71	4.71	3,216,500
07 Nov 2022	4.73	4.74	4.66	4.71	4.71	2,685,700
04 Nov 2022	4.59	4.71	4.55	4.68	4.68	4,068,100
03 Nov 2022	4.49	4.53	4.42	4.47	4.47	4,796,000
02 Nov 2022	4.60	4.64	4.50	4.51	4.51	2,809,700
01 Nov 2022	4.67	4.68	4.59	4.59	4.59	3,364,100
31 Oct 2022	4.61	4.64	4.59	4.61	4.61	2,035,900
28 Oct 2022	4.56	4.61	4.54	4.60	4.60	2,721,900
27 Oct 2022	4.57	4.67	4.57	4.59	4.59	3,675,500
26 Oct 2022	4.40	4.42	4.32	4.32	4.32	3,306,100
25 Oct 2022	4.29	4.41	4.26	4.41	4.41	3,763,600
24 Oct 2022	4.26	4.31	4.24	4.27	4.27	3,264,900
21 Oct 2022	4.03	4.15	4.01	4.15	4.15	2,687,500
20 Oct 2022	4.15	4.20	4.08	4.09	4.09	2,680,100
19 Oct 2022	4.13	4.17	4.10	4.13	4.13	2,084,000
18 Oct 2022	4.21	4.21	4.12	4.17	4.17	2,661,100
17 Oct 2022	4.11	4.13	4.05	4.07	4.07	3,672,800
14 Oct 2022	4.06	4.11	3.96	3.98	3.98	3,863,300
13 Oct 2022	3.78	4.06	3.76	4.02	4.02	5,600,200
12 Oct 2022	3.79	3.84	3.76	3.77	3.77	4,540,700
11 Oct 2022	3.91	3.92	3.81	3.82	3.82	3,256,000
10 Oct 2022	4.11	4.14	4.05	4.09	4.09	2,449,300
07 Oct 2022	4.13	4.15	4.08	4.11	4.11	2,337,400
06 Oct 2022	4.21	4.22	4.14	4.17	4.17	1,590,900
05 Oct 2022	4.22	4.28	4.20	4.26	4.26	2,074,600
04 Oct 2022	4.20	4.33	4.20	4.32	4.32	3,250,400
03 Oct 2022	4.02	4.13	3.97	4.10	4.10	3,682,000
30 Sept 2022	3.98	4.04	3.94	3.96	3.96	3,071,600
29 Sept 2022	4.00	4.00	3.91	3.99	3.99	2,271,000
28 Sept 2022	3.98	4.12	3.96	4.10	4.10	2,787,600
27 Sept 2022	4.12	4.16	4.03	4.07	4.07	5,047,800
26 Sept 2022	4.13	4.19	4.07	4.09	4.09	4,062,500
23 Sept 2022	4.31	4.31	4.15	4.18	4.18	3,742,600
22 Sept 2022	4.58	4.59	4.47	4.49	4.49	2,408,400
21 Sept 2022	4.60	4.64	4.49	4.50	4.50	2,139,700
20 Sept 2022	4.67	4.67	4.58	4.62	4.62	1,523,800
19 Sept 2022	4.58	4.71	4.57	4.71	4.71	1,721,000
16 Sept 2022	4.64	4.66	4.60	4.65	4.65	2,432,300
15 Sept 2022	4.65	4.73	4.62	4.65	4.65	6,271,400
14 Sept 2022	4.65	4.68	4.60	4.61	4.61	1,701,600
13 Sept 2022	4.69	4.75	4.62	4.64	4.64	2,227,000
12 Sept 2022	4.75	4.81	4.74	4.75	4.75	1,572,700
09 Sept 2022	4.61	4.66	4.60	4.65	4.65	1,017,100
08 Sept 2022	4.40	4.54	4.39	4.51	4.51	2,327,700
07 Sept 2022	4.33	4.45	4.31	4.43	4.43	1,369,000
06 Sept 2022	4.44	4.46	4.37	4.40	4.40	1,897,000
02 Sept 2022	4.46	4.54	4.39	4.40	4.40	2,262,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,387.03+24.28(+0.09%)

HANG SENG22,594.64+27.86(+0.12%)

CRUDE OIL81.23+0.22(+0.27%)

GOLD FUTURES1,930.20+0.20(+0.01%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,355.72-462.52(-2.46%)

Your hired! You can move in now

Aegon N.V. (AEG)

NIKKEI 225
27,387.03
+24.28(+0.09%)

HANG SENG
22,594.64
+27.86(+0.12%)

CRUDE OIL
81.23
+0.22(+0.27%)

GOLD FUTURES
1,930.20
+0.20(+0.01%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,355.72
-462.52(-2.46%)