UK markets open in 5 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20235.465.495.435.495.491,775,900
25 Jan 20235.405.485.385.485.482,109,000
24 Jan 20235.405.455.385.435.432,676,400
23 Jan 20235.405.415.355.375.372,388,900
20 Jan 20235.345.405.335.405.40879,300
19 Jan 20235.325.325.265.295.29736,000
18 Jan 20235.445.465.345.345.34989,100
17 Jan 20235.475.485.395.405.40927,700
13 Jan 20235.495.545.465.535.531,170,900
12 Jan 20235.485.545.465.515.513,467,400
11 Jan 20235.245.255.215.255.25846,300
10 Jan 20235.245.305.235.295.291,013,400
09 Jan 20235.225.265.195.195.19834,800
06 Jan 20235.075.205.075.195.19983,300
05 Jan 20235.055.075.005.025.02873,500
04 Jan 20235.145.175.115.145.141,286,700
03 Jan 20235.085.115.035.055.051,757,500
30 Dec 20225.055.075.015.045.041,227,400
29 Dec 20225.065.125.065.095.091,041,800
28 Dec 20225.145.145.035.045.041,313,100
27 Dec 20225.155.175.125.145.141,556,200
23 Dec 20225.135.165.115.145.141,410,800
22 Dec 20225.105.125.015.085.081,538,200
21 Dec 20225.075.115.065.075.071,858,000
20 Dec 20224.935.034.924.984.981,597,800
19 Dec 20224.895.024.864.904.902,508,100
16 Dec 20224.784.814.764.784.781,662,700
15 Dec 20224.894.914.824.844.842,154,900
14 Dec 20224.974.994.914.934.932,067,200
13 Dec 20225.015.034.934.974.971,684,000
12 Dec 20224.884.904.864.904.901,460,800
09 Dec 20224.864.934.864.924.923,437,300
08 Dec 20224.844.844.774.784.78943,900
07 Dec 20224.824.884.814.844.841,043,600
06 Dec 20224.884.914.824.854.851,236,100
05 Dec 20224.934.964.844.864.861,424,400
02 Dec 20224.884.954.884.944.943,125,300
01 Dec 20224.974.984.914.934.931,397,300
30 Nov 20224.854.894.754.874.871,698,400
29 Nov 20224.804.874.804.864.861,610,500
28 Nov 20224.854.864.764.764.761,114,600
25 Nov 20224.834.904.834.904.90951,200
23 Nov 20224.884.904.824.844.841,165,900
22 Nov 20224.824.874.814.864.861,068,600
21 Nov 20224.784.814.754.794.791,175,400
18 Nov 20224.824.854.804.844.841,328,200
17 Nov 20224.744.834.744.824.821,135,800
16 Nov 20224.794.834.784.814.812,627,300
15 Nov 20224.824.834.684.724.721,999,300
14 Nov 20224.814.834.774.774.772,196,700
11 Nov 20224.774.904.744.884.885,741,400
10 Nov 20224.734.764.684.724.723,380,400
09 Nov 20224.714.754.614.644.646,204,800
08 Nov 20224.734.804.684.714.713,216,500
07 Nov 20224.734.744.664.714.712,685,700
04 Nov 20224.594.714.554.684.684,068,100
03 Nov 20224.494.534.424.474.474,796,000
02 Nov 20224.604.644.504.514.512,809,700
01 Nov 20224.674.684.594.594.593,364,100
31 Oct 20224.614.644.594.614.612,035,900
28 Oct 20224.564.614.544.604.602,721,900
27 Oct 20224.574.674.574.594.593,675,500
26 Oct 20224.404.424.324.324.323,306,100
25 Oct 20224.294.414.264.414.413,763,600
24 Oct 20224.264.314.244.274.273,264,900
21 Oct 20224.034.154.014.154.152,687,500
20 Oct 20224.154.204.084.094.092,680,100
19 Oct 20224.134.174.104.134.132,084,000
18 Oct 20224.214.214.124.174.172,661,100
17 Oct 20224.114.134.054.074.073,672,800
14 Oct 20224.064.113.963.983.983,863,300
13 Oct 20223.784.063.764.024.025,600,200
12 Oct 20223.793.843.763.773.774,540,700
11 Oct 20223.913.923.813.823.823,256,000
10 Oct 20224.114.144.054.094.092,449,300
07 Oct 20224.134.154.084.114.112,337,400
06 Oct 20224.214.224.144.174.171,590,900
05 Oct 20224.224.284.204.264.262,074,600
04 Oct 20224.204.334.204.324.323,250,400
03 Oct 20224.024.133.974.104.103,682,000
30 Sept 20223.984.043.943.963.963,071,600
29 Sept 20224.004.003.913.993.992,271,000
28 Sept 20223.984.123.964.104.102,787,600
27 Sept 20224.124.164.034.074.075,047,800
26 Sept 20224.134.194.074.094.094,062,500
23 Sept 20224.314.314.154.184.183,742,600
22 Sept 20224.584.594.474.494.492,408,400
21 Sept 20224.604.644.494.504.502,139,700
20 Sept 20224.674.674.584.624.621,523,800
19 Sept 20224.584.714.574.714.711,721,000
16 Sept 20224.644.664.604.654.652,432,300
15 Sept 20224.654.734.624.654.656,271,400
14 Sept 20224.654.684.604.614.611,701,600
13 Sept 20224.694.754.624.644.642,227,000
12 Sept 20224.754.814.744.754.751,572,700
09 Sept 20224.614.664.604.654.651,017,100
08 Sept 20224.404.544.394.514.512,327,700
07 Sept 20224.334.454.314.434.431,369,000
06 Sept 20224.444.464.374.404.401,897,000
02 Sept 20224.464.544.394.404.402,262,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...