UK Markets open in 5 hrs 49 mins

Aegon N.V. (AEG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.03+0.39 (+8.41%)
At close: 04:00PM EDT
5.02 -0.01 (-0.20%)
After hours: 07:35PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20225.045.115.015.035.034,872,561
10 Aug 20224.574.644.574.644.642,426,200
09 Aug 20224.504.534.464.504.503,642,500
08 Aug 20224.494.534.484.484.483,529,500
05 Aug 20224.354.484.334.474.476,431,400
04 Aug 20224.444.463.904.244.2413,539,200
03 Aug 20224.384.394.344.374.374,253,700
02 Aug 20224.374.384.294.294.293,404,200
01 Aug 20224.404.424.344.354.353,423,600
29 Jul 20224.364.424.364.404.402,235,000
28 Jul 20224.284.304.204.284.282,871,600
27 Jul 20224.204.294.204.294.292,883,300
26 Jul 20224.194.214.124.124.122,701,100
25 Jul 20224.214.274.204.244.243,062,600
22 Jul 20224.174.204.124.164.163,129,000
21 Jul 20224.184.224.134.204.203,658,900
20 Jul 20224.224.244.154.174.174,091,200
19 Jul 20224.184.284.184.234.233,530,200
18 Jul 20224.124.184.104.134.135,443,200
15 Jul 20223.984.053.964.024.022,962,400
14 Jul 20223.963.963.903.933.933,741,100
13 Jul 20224.064.104.004.074.074,100,600
12 Jul 20224.094.214.094.134.132,788,900
11 Jul 20224.184.214.144.164.162,520,000
08 Jul 20224.244.264.204.214.213,285,900
07 Jul 20224.114.174.114.134.132,790,300
06 Jul 20224.004.043.964.014.014,131,400
05 Jul 20224.074.093.994.074.075,867,100
01 Jul 20224.464.514.384.494.493,892,500
30 Jun 20224.304.414.264.384.383,486,000
29 Jun 20224.484.504.424.454.456,452,500
28 Jun 20224.614.674.514.544.546,183,600
27 Jun 20224.544.614.514.564.563,411,100
24 Jun 20224.394.554.394.534.533,891,100
23 Jun 20224.434.454.304.364.363,503,900
22 Jun 20224.574.664.564.604.602,771,700
21 Jun 20224.694.724.674.694.692,874,100
17 Jun 20224.584.614.514.574.577,207,100
16 Jun 20224.594.614.524.564.566,345,500
15 Jun 20224.714.784.644.744.749,239,000
14 Jun 20224.554.614.494.554.555,224,900
13 Jun 20224.604.634.514.524.527,030,600
10 Jun 20224.944.944.814.834.836,099,100
09 Jun 20225.225.225.115.115.113,770,900
08 Jun 20225.295.315.235.255.252,758,300
07 Jun 20225.325.365.275.345.343,356,200
06 Jun 20225.365.425.345.355.352,970,300
03 Jun 20225.225.285.225.245.243,784,300
02 Jun 20225.205.235.145.225.223,410,200
01 Jun 20225.365.375.225.285.283,974,800
31 May 20225.405.425.355.375.373,767,400
27 May 20225.455.525.445.495.494,286,500
26 May 20225.335.445.335.425.424,721,500
25 May 20225.275.375.275.345.343,235,600
24 May 20225.275.345.215.345.346,268,500
23 May 20225.235.345.235.325.324,834,600
20 May 20225.145.154.975.075.076,625,100
19 May 20225.025.084.995.045.048,531,200
18 May 20225.325.355.195.195.197,301,500
17 May 20225.315.405.305.405.404,908,500
16 May 20225.125.185.085.135.137,984,200
13 May 20225.125.225.125.225.226,845,400
12 May 20225.085.124.935.035.036,308,000
11 May 20225.105.174.944.944.947,218,700
10 May 20225.135.195.045.115.117,234,100
09 May 20225.075.094.975.015.017,038,100
06 May 20225.075.115.015.085.086,607,500
05 May 20225.165.175.025.065.066,217,800
04 May 20225.205.325.145.315.314,419,800
03 May 20225.215.265.195.215.214,741,400
02 May 20225.155.175.045.135.135,283,200
29 Apr 20225.235.285.135.145.145,092,800
28 Apr 20225.145.205.065.175.176,532,800
27 Apr 20225.205.285.185.245.246,123,700
26 Apr 20225.405.465.285.285.287,389,100
25 Apr 20225.565.565.355.515.515,925,000
22 Apr 20225.835.855.715.735.733,790,400
21 Apr 20225.845.875.715.735.735,586,400
20 Apr 20225.825.895.805.835.832,679,100
19 Apr 20225.685.725.665.715.712,215,300
18 Apr 20225.575.705.565.655.652,009,000
14 Apr 20225.625.675.605.625.622,216,300
13 Apr 20225.495.635.495.625.622,341,400
12 Apr 20225.525.585.475.485.482,051,400
11 Apr 20225.545.605.495.495.492,875,600
08 Apr 20225.455.515.445.485.482,500,000
07 Apr 20225.465.485.335.455.455,081,200
06 Apr 20225.385.435.335.405.404,068,300
05 Apr 20225.425.465.385.395.393,864,600
04 Apr 20225.425.435.385.405.403,288,900
01 Apr 20225.465.505.415.495.492,996,500
31 Mar 20225.365.395.295.295.292,354,300
30 Mar 20225.445.455.375.385.382,677,500
29 Mar 20225.455.475.355.415.414,291,600
28 Mar 20225.345.355.215.325.324,514,700
25 Mar 20225.165.245.165.235.232,313,900
24 Mar 20225.135.155.105.125.122,651,400
23 Mar 20225.225.255.115.155.154,218,000
22 Mar 20225.035.105.035.045.046,244,100
21 Mar 20224.834.874.794.814.813,410,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...