Aegon N.V. (AEG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 4.1100 | 4.1700 | 4.1200 | 4.1300 | 4.1300 | 2,222,594 |
| Jul 06, 2022 | 4.0000 | 4.0400 | 3.9600 | 4.0100 | 4.0100 | 4,131,400 |
| Jul 05, 2022 | 4.0700 | 4.0900 | 3.9900 | 4.0700 | 4.0700 | 5,867,100 |
| Jul 01, 2022 | 4.4600 | 4.5100 | 4.3800 | 4.4900 | 4.4900 | 3,892,500 |
| Jun 30, 2022 | 4.3000 | 4.4100 | 4.2600 | 4.3800 | 4.3800 | 3,486,000 |
| Jun 29, 2022 | 4.4800 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 6,452,500 |
| Jun 28, 2022 | 4.6100 | 4.6700 | 4.5100 | 4.5400 | 4.5400 | 6,183,600 |
| Jun 27, 2022 | 4.5400 | 4.6100 | 4.5100 | 4.5600 | 4.5600 | 3,411,100 |
| Jun 24, 2022 | 4.3900 | 4.5500 | 4.3900 | 4.5300 | 4.5300 | 3,891,100 |
| Jun 23, 2022 | 4.4300 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 3,503,900 |
| Jun 22, 2022 | 4.5700 | 4.6600 | 4.5600 | 4.6000 | 4.6000 | 2,771,700 |
| Jun 21, 2022 | 4.6900 | 4.7200 | 4.6700 | 4.6900 | 4.6900 | 2,874,100 |
| Jun 17, 2022 | 4.5800 | 4.6100 | 4.5100 | 4.5700 | 4.5700 | 7,207,100 |
| Jun 16, 2022 | 4.5900 | 4.6100 | 4.5200 | 4.5600 | 4.5600 | 6,345,500 |
| Jun 15, 2022 | 4.7100 | 4.7800 | 4.6400 | 4.7400 | 4.7400 | 9,239,000 |
| Jun 14, 2022 | 4.5500 | 4.6100 | 4.4900 | 4.5500 | 4.5500 | 5,224,900 |
| Jun 13, 2022 | 4.6000 | 4.6300 | 4.5100 | 4.5200 | 4.5200 | 7,030,600 |
| Jun 10, 2022 | 4.9400 | 4.9400 | 4.8100 | 4.8300 | 4.8300 | 6,099,100 |
| Jun 09, 2022 | 5.2200 | 5.2200 | 5.1100 | 5.1100 | 5.1100 | 3,770,900 |
| Jun 08, 2022 | 5.2900 | 5.3100 | 5.2300 | 5.2500 | 5.2500 | 2,758,300 |
| Jun 07, 2022 | 5.3200 | 5.3600 | 5.2700 | 5.3400 | 5.3400 | 3,356,200 |
| Jun 06, 2022 | 5.3600 | 5.4200 | 5.3400 | 5.3500 | 5.3500 | 2,970,300 |
| Jun 03, 2022 | 5.2200 | 5.2800 | 5.2200 | 5.2400 | 5.2400 | 3,784,300 |
| Jun 02, 2022 | 5.2000 | 5.2300 | 5.1400 | 5.2200 | 5.2200 | 3,410,200 |
| Jun 01, 2022 | 5.3600 | 5.3700 | 5.2200 | 5.2800 | 5.2800 | 3,974,800 |
| May 31, 2022 | 5.4000 | 5.4200 | 5.3500 | 5.3700 | 5.3700 | 3,767,400 |
| May 27, 2022 | 5.4500 | 5.5200 | 5.4400 | 5.4900 | 5.4900 | 4,286,500 |
| May 26, 2022 | 5.3300 | 5.4400 | 5.3300 | 5.4200 | 5.4200 | 4,721,500 |
| May 25, 2022 | 5.2700 | 5.3700 | 5.2700 | 5.3400 | 5.3400 | 3,235,600 |
| May 24, 2022 | 5.2700 | 5.3400 | 5.2100 | 5.3400 | 5.3400 | 6,268,500 |
| May 23, 2022 | 5.2300 | 5.3400 | 5.2300 | 5.3200 | 5.3200 | 4,834,600 |
| May 20, 2022 | 5.1400 | 5.1500 | 4.9700 | 5.0700 | 5.0700 | 6,625,100 |
| May 19, 2022 | 5.0200 | 5.0800 | 4.9900 | 5.0400 | 5.0400 | 8,531,200 |
| May 18, 2022 | 5.3200 | 5.3500 | 5.1900 | 5.1900 | 5.1900 | 7,301,500 |
| May 17, 2022 | 5.3100 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 4,908,500 |
| May 16, 2022 | 5.1200 | 5.1800 | 5.0800 | 5.1300 | 5.1300 | 7,984,200 |
| May 13, 2022 | 5.1200 | 5.2200 | 5.1200 | 5.2200 | 5.2200 | 6,845,400 |
| May 12, 2022 | 5.0800 | 5.1200 | 4.9300 | 5.0300 | 5.0300 | 6,308,000 |
| May 11, 2022 | 5.1000 | 5.1700 | 4.9400 | 4.9400 | 4.9400 | 7,218,700 |
| May 10, 2022 | 5.1300 | 5.1900 | 5.0400 | 5.1100 | 5.1100 | 7,234,100 |
| May 09, 2022 | 5.0700 | 5.0900 | 4.9700 | 5.0100 | 5.0100 | 7,038,100 |
| May 06, 2022 | 5.0700 | 5.1100 | 5.0100 | 5.0800 | 5.0800 | 6,607,500 |
| May 05, 2022 | 5.1600 | 5.1700 | 5.0200 | 5.0600 | 5.0600 | 6,217,800 |
| May 04, 2022 | 5.2000 | 5.3200 | 5.1400 | 5.3100 | 5.3100 | 4,419,800 |
| May 03, 2022 | 5.2100 | 5.2600 | 5.1900 | 5.2100 | 5.2100 | 4,741,400 |
| May 02, 2022 | 5.1500 | 5.1700 | 5.0400 | 5.1300 | 5.1300 | 5,283,200 |
| Apr 29, 2022 | 5.2300 | 5.2800 | 5.1300 | 5.1400 | 5.1400 | 5,092,800 |
| Apr 28, 2022 | 5.1400 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 6,532,800 |
| Apr 27, 2022 | 5.2000 | 5.2800 | 5.1800 | 5.2400 | 5.2400 | 6,123,700 |
| Apr 26, 2022 | 5.4000 | 5.4600 | 5.2800 | 5.2800 | 5.2800 | 7,389,100 |
| Apr 25, 2022 | 5.5600 | 5.5600 | 5.3500 | 5.5100 | 5.5100 | 5,925,000 |
| Apr 22, 2022 | 5.8300 | 5.8500 | 5.7100 | 5.7300 | 5.7300 | 3,790,400 |
| Apr 21, 2022 | 5.8400 | 5.8700 | 5.7100 | 5.7300 | 5.7300 | 5,586,400 |
| Apr 20, 2022 | 5.8200 | 5.8900 | 5.8000 | 5.8300 | 5.8300 | 2,679,100 |
| Apr 19, 2022 | 5.6800 | 5.7200 | 5.6600 | 5.7100 | 5.7100 | 2,215,300 |
| Apr 18, 2022 | 5.5700 | 5.7000 | 5.5600 | 5.6500 | 5.6500 | 2,009,000 |
| Apr 14, 2022 | 5.6200 | 5.6700 | 5.6000 | 5.6200 | 5.6200 | 2,216,300 |
| Apr 13, 2022 | 5.4900 | 5.6300 | 5.4900 | 5.6200 | 5.6200 | 2,341,400 |
| Apr 12, 2022 | 5.5200 | 5.5800 | 5.4700 | 5.4800 | 5.4800 | 2,051,400 |
| Apr 11, 2022 | 5.5400 | 5.6000 | 5.4900 | 5.4900 | 5.4900 | 2,875,600 |
| Apr 08, 2022 | 5.4500 | 5.5100 | 5.4400 | 5.4800 | 5.4800 | 2,500,000 |
| Apr 07, 2022 | 5.4600 | 5.4800 | 5.3300 | 5.4500 | 5.4500 | 5,081,200 |
| Apr 06, 2022 | 5.3800 | 5.4300 | 5.3300 | 5.4000 | 5.4000 | 4,068,300 |
| Apr 05, 2022 | 5.4200 | 5.4600 | 5.3800 | 5.3900 | 5.3900 | 3,864,600 |
| Apr 04, 2022 | 5.4200 | 5.4300 | 5.3800 | 5.4000 | 5.4000 | 3,288,900 |
| Apr 01, 2022 | 5.4600 | 5.5000 | 5.4100 | 5.4900 | 5.4900 | 2,996,500 |
| Mar 31, 2022 | 5.3600 | 5.3900 | 5.2900 | 5.2900 | 5.2900 | 2,354,300 |
| Mar 30, 2022 | 5.4400 | 5.4500 | 5.3700 | 5.3800 | 5.3800 | 2,677,500 |
| Mar 29, 2022 | 5.4500 | 5.4700 | 5.3500 | 5.4100 | 5.4100 | 4,291,600 |
| Mar 28, 2022 | 5.3400 | 5.3500 | 5.2100 | 5.3200 | 5.3200 | 4,514,700 |
| Mar 25, 2022 | 5.1600 | 5.2400 | 5.1600 | 5.2300 | 5.2300 | 2,313,900 |
| Mar 24, 2022 | 5.1300 | 5.1500 | 5.1000 | 5.1200 | 5.1200 | 2,651,400 |
| Mar 23, 2022 | 5.2200 | 5.2500 | 5.1100 | 5.1500 | 5.1500 | 4,218,000 |
| Mar 22, 2022 | 5.0300 | 5.1000 | 5.0300 | 5.0400 | 5.0400 | 6,244,100 |
| Mar 21, 2022 | 4.8300 | 4.8700 | 4.7900 | 4.8100 | 4.8100 | 3,410,100 |
| Mar 18, 2022 | 4.7300 | 4.8200 | 4.7000 | 4.8200 | 4.8200 | 4,144,400 |
| Mar 17, 2022 | 4.7400 | 4.8300 | 4.7200 | 4.8100 | 4.8100 | 3,984,800 |
| Mar 16, 2022 | 4.7600 | 4.8800 | 4.7400 | 4.8400 | 4.8400 | 7,442,600 |
| Mar 15, 2022 | 4.5600 | 4.5900 | 4.5000 | 4.5700 | 4.5700 | 4,661,500 |
| Mar 14, 2022 | 4.4900 | 4.6100 | 4.4700 | 4.5400 | 4.5400 | 8,321,700 |
| Mar 11, 2022 | 4.4400 | 4.4800 | 4.2800 | 4.2800 | 4.2800 | 2,957,000 |
| Mar 10, 2022 | 4.3700 | 4.4300 | 4.3200 | 4.3600 | 4.3600 | 5,204,500 |
| Mar 09, 2022 | 4.4300 | 4.5000 | 4.3900 | 4.4200 | 4.4200 | 5,989,200 |
| Mar 08, 2022 | 4.2400 | 4.3500 | 4.1000 | 4.2100 | 4.2100 | 10,790,800 |
| Mar 07, 2022 | 4.2500 | 4.2700 | 3.9900 | 3.9900 | 3.9900 | 11,020,600 |
| Mar 04, 2022 | 4.4900 | 4.5100 | 4.3600 | 4.3900 | 4.3900 | 10,425,700 |
| Mar 03, 2022 | 4.8500 | 4.8600 | 4.7500 | 4.7900 | 4.7900 | 9,628,300 |
| Mar 02, 2022 | 4.7900 | 4.8900 | 4.7600 | 4.8500 | 4.8500 | 7,857,000 |
| Mar 01, 2022 | 4.8600 | 4.8700 | 4.6500 | 4.6800 | 4.6800 | 10,109,000 |
| Feb 28, 2022 | 4.8700 | 5.0200 | 4.8600 | 4.9700 | 4.9700 | 9,582,200 |
| Feb 25, 2022 | 5.0500 | 5.1900 | 5.0500 | 5.1700 | 5.1700 | 9,745,900 |
| Feb 24, 2022 | 4.9000 | 4.9900 | 4.8300 | 4.9800 | 4.9800 | 9,758,800 |
| Feb 23, 2022 | 5.3300 | 5.3800 | 5.2100 | 5.2300 | 5.2300 | 4,381,500 |
| Feb 22, 2022 | 5.3100 | 5.3800 | 5.2100 | 5.2600 | 5.2600 | 5,333,200 |
| Feb 18, 2022 | 5.4400 | 5.4700 | 5.4000 | 5.4100 | 5.4100 | 3,221,800 |
| Feb 17, 2022 | 5.5400 | 5.5700 | 5.4500 | 5.4700 | 5.4700 | 4,012,600 |
| Feb 16, 2022 | 5.5200 | 5.6200 | 5.5200 | 5.6000 | 5.6000 | 3,416,100 |
| Feb 15, 2022 | 5.4900 | 5.5600 | 5.4700 | 5.5400 | 5.5400 | 4,256,100 |
| Feb 14, 2022 | 5.4900 | 5.4900 | 5.3900 | 5.4500 | 5.4500 | 5,932,500 |
| Feb 11, 2022 | 5.6100 | 5.7300 | 5.5800 | 5.5900 | 5.5900 | 4,975,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
