UK markets open in 5 hours 48 minutes

Aegon N.V. (AEG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3100+0.0900 (+2.13%)
At close: 4:00PM EDT
4.3100 +0.01 (0.12%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20214.27004.31004.21004.31004.31002,123,578
02 Aug 20214.27004.32004.21004.22004.22001,612,200
30 Jul 20214.23004.26004.20004.21004.21001,078,700
29 Jul 20214.29004.30004.26004.27004.27001,165,000
28 Jul 20214.22004.26004.17004.24004.24001,663,700
27 Jul 20214.16004.21004.15004.19004.19001,181,300
26 Jul 20214.22004.27004.20004.25004.25001,437,400
23 Jul 20214.17004.20004.13004.14004.14001,077,300
22 Jul 20214.17004.18004.09004.10004.10001,388,900
21 Jul 20214.08004.17004.08004.15004.15001,701,600
20 Jul 20213.92004.03003.90004.01004.01002,468,400
19 Jul 20213.96003.98003.89003.93003.93003,433,400
16 Jul 20214.14004.14004.04004.05004.05001,260,100
15 Jul 20214.11004.16004.10004.13004.13001,118,400
14 Jul 20214.16004.20004.14004.16004.16001,780,300
13 Jul 20214.17004.17004.11004.12004.12002,247,100
12 Jul 20214.12004.20004.12004.17004.17001,355,600
09 Jul 20214.15004.20004.12004.20004.20001,899,800
08 Jul 20214.02004.05003.98003.99003.99003,190,600
07 Jul 20214.02004.06004.00004.02004.02002,481,000
06 Jul 20214.11004.11004.02004.04004.04001,809,000
02 Jul 20214.14004.15004.10004.13004.1300809,800
01 Jul 20214.16004.17004.13004.15004.15002,505,900
30 Jun 20214.09004.13004.08004.13004.13001,538,400
29 Jun 20214.15004.16004.09004.10004.10001,334,500
28 Jun 20214.21004.21004.12004.14004.14001,339,600
25 Jun 20214.22004.26004.20004.25004.25001,922,400
24 Jun 20214.18004.23004.18004.23004.23001,352,300
23 Jun 20214.17004.18004.13004.15004.15001,246,500
22 Jun 20214.18004.19004.15004.18004.18001,539,400
21 Jun 20214.22004.26004.22004.26004.2600887,000
18 Jun 20214.23004.26004.16004.16004.16003,304,400
17 Jun 20214.56004.57004.39004.39004.39003,800,100
16 Jun 20214.49004.50004.44004.49004.49002,137,000
15 Jun 20214.49004.52004.48004.52004.52001,484,800
14 Jun 20214.51004.53004.48004.48004.48001,147,200
11 Jun 20214.52004.54004.51004.53004.53001,533,800
10 Jun 20214.58004.59004.45004.45004.45001,335,400
09 Jun 20214.52004.53004.49004.51004.51002,091,200
08 Jun 20214.55004.58004.53004.56004.5600890,000
07 Jun 20214.62004.63004.59004.59004.59001,270,400
07 Jun 20210.073 Dividend
04 Jun 20214.72004.73004.64004.70004.62703,645,700
03 Jun 20214.74004.75004.71004.72004.64671,796,700
02 Jun 20214.77004.77004.73004.74004.66641,621,200
01 Jun 20214.74004.76004.71004.71004.63681,132,700
28 May 20214.71004.73004.67004.72004.64671,419,300
27 May 20214.69004.73004.66004.73004.65652,001,800
26 May 20214.60004.64004.57004.63004.5581867,600
25 May 20214.72004.74004.62004.63004.55813,086,900
24 May 20214.69004.71004.67004.71004.6368891,000
21 May 20214.70004.73004.66004.73004.65651,222,300
20 May 20214.71004.73004.66004.70004.62701,680,600
19 May 20214.73004.78004.66004.74004.66642,480,100
18 May 20214.87004.89004.83004.83004.75501,318,100
17 May 20214.83004.87004.81004.84004.76482,441,900
14 May 20214.86004.91004.85004.89004.81401,269,800
13 May 20214.82004.87004.78004.85004.77472,993,000
12 May 20214.97005.08004.94004.96004.88304,424,900
11 May 20214.69004.75004.67004.70004.62702,290,100
10 May 20214.78004.82004.73004.74004.66641,869,000
07 May 20214.71004.82004.71004.80004.72542,006,400
06 May 20214.66004.69004.61004.69004.61721,835,800
05 May 20214.61004.70004.60004.67004.59752,073,600
04 May 20214.61004.64004.53004.56004.48921,817,500
03 May 20214.66004.68004.63004.65004.57781,126,000
30 Apr 20214.64004.65004.58004.59004.51871,559,200
29 Apr 20214.70004.71004.64004.69004.61721,377,700
28 Apr 20214.62004.65004.61004.65004.5778951,600
27 Apr 20214.57004.60004.55004.59004.51871,088,400
26 Apr 20214.59004.64004.57004.59004.51871,943,100
23 Apr 20214.44004.53004.42004.51004.44001,693,000
22 Apr 20214.45004.47004.39004.41004.34151,949,300
21 Apr 20214.45004.54004.43004.54004.46951,490,700
20 Apr 20214.57004.58004.46004.48004.41042,930,800
19 Apr 20214.64004.67004.62004.63004.55812,542,300
16 Apr 20214.59004.63004.58004.62004.5482759,500
15 Apr 20214.62004.62004.56004.59004.51871,283,300
14 Apr 20214.62004.69004.62004.66004.58761,559,500
13 Apr 20214.64004.64004.60004.61004.53841,427,700
12 Apr 20214.72004.74004.68004.71004.63681,013,900
09 Apr 20214.72004.73004.68004.70004.6270991,400
08 Apr 20214.73004.74004.68004.73004.65651,119,400
07 Apr 20214.84004.86004.78004.82004.74511,121,700
06 Apr 20214.86004.89004.79004.81004.73531,481,400
05 Apr 20214.83004.87004.80004.82004.7451924,900
01 Apr 20214.76004.79004.72004.78004.70581,250,200
31 Mar 20214.78004.79004.71004.73004.65652,252,000
30 Mar 20214.77004.85004.77004.82004.74511,890,200
29 Mar 20214.71004.76004.67004.68004.60732,776,600
26 Mar 20214.72004.77004.65004.70004.62701,882,100
25 Mar 20214.57004.74004.55004.73004.65654,200,200
24 Mar 20214.51004.62004.51004.56004.48922,824,700
23 Mar 20214.57004.60004.49004.50004.43012,495,600
22 Mar 20214.75004.75004.68004.68004.60731,697,300
19 Mar 20214.86004.89004.76004.83004.75504,709,900
18 Mar 20214.86004.97004.85004.86004.78452,932,500
17 Mar 20214.82004.88004.81004.87004.79442,665,500
16 Mar 20214.91004.92004.81004.86004.78451,973,000
15 Mar 20214.91004.93004.85004.93004.85341,897,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...