Canada Markets close in 1 hr 45 mins

Aegon N.V. (AEG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.1300+0.1200 (+2.99%)
As of 02:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20224.11004.17004.12004.13004.13002,222,594
Jul 06, 20224.00004.04003.96004.01004.01004,131,400
Jul 05, 20224.07004.09003.99004.07004.07005,867,100
Jul 01, 20224.46004.51004.38004.49004.49003,892,500
Jun 30, 20224.30004.41004.26004.38004.38003,486,000
Jun 29, 20224.48004.50004.42004.45004.45006,452,500
Jun 28, 20224.61004.67004.51004.54004.54006,183,600
Jun 27, 20224.54004.61004.51004.56004.56003,411,100
Jun 24, 20224.39004.55004.39004.53004.53003,891,100
Jun 23, 20224.43004.45004.30004.36004.36003,503,900
Jun 22, 20224.57004.66004.56004.60004.60002,771,700
Jun 21, 20224.69004.72004.67004.69004.69002,874,100
Jun 17, 20224.58004.61004.51004.57004.57007,207,100
Jun 16, 20224.59004.61004.52004.56004.56006,345,500
Jun 15, 20224.71004.78004.64004.74004.74009,239,000
Jun 14, 20224.55004.61004.49004.55004.55005,224,900
Jun 13, 20224.60004.63004.51004.52004.52007,030,600
Jun 10, 20224.94004.94004.81004.83004.83006,099,100
Jun 09, 20225.22005.22005.11005.11005.11003,770,900
Jun 08, 20225.29005.31005.23005.25005.25002,758,300
Jun 07, 20225.32005.36005.27005.34005.34003,356,200
Jun 06, 20225.36005.42005.34005.35005.35002,970,300
Jun 03, 20225.22005.28005.22005.24005.24003,784,300
Jun 02, 20225.20005.23005.14005.22005.22003,410,200
Jun 01, 20225.36005.37005.22005.28005.28003,974,800
May 31, 20225.40005.42005.35005.37005.37003,767,400
May 27, 20225.45005.52005.44005.49005.49004,286,500
May 26, 20225.33005.44005.33005.42005.42004,721,500
May 25, 20225.27005.37005.27005.34005.34003,235,600
May 24, 20225.27005.34005.21005.34005.34006,268,500
May 23, 20225.23005.34005.23005.32005.32004,834,600
May 20, 20225.14005.15004.97005.07005.07006,625,100
May 19, 20225.02005.08004.99005.04005.04008,531,200
May 18, 20225.32005.35005.19005.19005.19007,301,500
May 17, 20225.31005.40005.30005.40005.40004,908,500
May 16, 20225.12005.18005.08005.13005.13007,984,200
May 13, 20225.12005.22005.12005.22005.22006,845,400
May 12, 20225.08005.12004.93005.03005.03006,308,000
May 11, 20225.10005.17004.94004.94004.94007,218,700
May 10, 20225.13005.19005.04005.11005.11007,234,100
May 09, 20225.07005.09004.97005.01005.01007,038,100
May 06, 20225.07005.11005.01005.08005.08006,607,500
May 05, 20225.16005.17005.02005.06005.06006,217,800
May 04, 20225.20005.32005.14005.31005.31004,419,800
May 03, 20225.21005.26005.19005.21005.21004,741,400
May 02, 20225.15005.17005.04005.13005.13005,283,200
Apr 29, 20225.23005.28005.13005.14005.14005,092,800
Apr 28, 20225.14005.20005.06005.17005.17006,532,800
Apr 27, 20225.20005.28005.18005.24005.24006,123,700
Apr 26, 20225.40005.46005.28005.28005.28007,389,100
Apr 25, 20225.56005.56005.35005.51005.51005,925,000
Apr 22, 20225.83005.85005.71005.73005.73003,790,400
Apr 21, 20225.84005.87005.71005.73005.73005,586,400
Apr 20, 20225.82005.89005.80005.83005.83002,679,100
Apr 19, 20225.68005.72005.66005.71005.71002,215,300
Apr 18, 20225.57005.70005.56005.65005.65002,009,000
Apr 14, 20225.62005.67005.60005.62005.62002,216,300
Apr 13, 20225.49005.63005.49005.62005.62002,341,400
Apr 12, 20225.52005.58005.47005.48005.48002,051,400
Apr 11, 20225.54005.60005.49005.49005.49002,875,600
Apr 08, 20225.45005.51005.44005.48005.48002,500,000
Apr 07, 20225.46005.48005.33005.45005.45005,081,200
Apr 06, 20225.38005.43005.33005.40005.40004,068,300
Apr 05, 20225.42005.46005.38005.39005.39003,864,600
Apr 04, 20225.42005.43005.38005.40005.40003,288,900
Apr 01, 20225.46005.50005.41005.49005.49002,996,500
Mar 31, 20225.36005.39005.29005.29005.29002,354,300
Mar 30, 20225.44005.45005.37005.38005.38002,677,500
Mar 29, 20225.45005.47005.35005.41005.41004,291,600
Mar 28, 20225.34005.35005.21005.32005.32004,514,700
Mar 25, 20225.16005.24005.16005.23005.23002,313,900
Mar 24, 20225.13005.15005.10005.12005.12002,651,400
Mar 23, 20225.22005.25005.11005.15005.15004,218,000
Mar 22, 20225.03005.10005.03005.04005.04006,244,100
Mar 21, 20224.83004.87004.79004.81004.81003,410,100
Mar 18, 20224.73004.82004.70004.82004.82004,144,400
Mar 17, 20224.74004.83004.72004.81004.81003,984,800
Mar 16, 20224.76004.88004.74004.84004.84007,442,600
Mar 15, 20224.56004.59004.50004.57004.57004,661,500
Mar 14, 20224.49004.61004.47004.54004.54008,321,700
Mar 11, 20224.44004.48004.28004.28004.28002,957,000
Mar 10, 20224.37004.43004.32004.36004.36005,204,500
Mar 09, 20224.43004.50004.39004.42004.42005,989,200
Mar 08, 20224.24004.35004.10004.21004.210010,790,800
Mar 07, 20224.25004.27003.99003.99003.990011,020,600
Mar 04, 20224.49004.51004.36004.39004.390010,425,700
Mar 03, 20224.85004.86004.75004.79004.79009,628,300
Mar 02, 20224.79004.89004.76004.85004.85007,857,000
Mar 01, 20224.86004.87004.65004.68004.680010,109,000
Feb 28, 20224.87005.02004.86004.97004.97009,582,200
Feb 25, 20225.05005.19005.05005.17005.17009,745,900
Feb 24, 20224.90004.99004.83004.98004.98009,758,800
Feb 23, 20225.33005.38005.21005.23005.23004,381,500
Feb 22, 20225.31005.38005.21005.26005.26005,333,200
Feb 18, 20225.44005.47005.40005.41005.41003,221,800
Feb 17, 20225.54005.57005.45005.47005.47004,012,600
Feb 16, 20225.52005.62005.52005.60005.60003,416,100
Feb 15, 20225.49005.56005.47005.54005.54004,256,100
Feb 14, 20225.49005.49005.39005.45005.45005,932,500
Feb 11, 20225.61005.73005.58005.59005.59004,975,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...