Mail

Canada Markets closed

S&P/TSX
20,741.75
+197.64(+0.96%)
S&P 500
4,431.85
+105.34(+2.43%)
DOW
34,725.47
+564.69(+1.65%)
CAD/USD
0.7833
-0.0019(-0.2428%)
CRUDE OIL
87.29
+0.68(+0.79%)
BTC-CAD
48,297.55
+1,368.55(+2.92%)

Aegon N.V. (AEG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

5.64

+0.05

(+0.89%)

At close: 04:00PM EST

5.64

-0.01

(-0.09%)

After hours:

04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	5.62	5.65	5.54	5.64	5.64	4,977,174
Jan. 27, 2022	5.69	5.77	5.56	5.59	5.59	6,184,500
Jan. 26, 2022	5.71	5.73	5.62	5.67	5.67	5,413,700
Jan. 25, 2022	5.56	5.68	5.46	5.64	5.64	5,918,700
Jan. 24, 2022	5.47	5.58	5.41	5.58	5.58	7,372,900
Jan. 21, 2022	5.59	5.64	5.55	5.59	5.59	6,467,300
Jan. 20, 2022	5.68	5.73	5.61	5.61	5.61	3,077,800
Jan. 19, 2022	5.72	5.74	5.60	5.61	5.61	4,964,300
Jan. 18, 2022	5.77	5.82	5.72	5.81	5.81	5,271,900
Jan. 14, 2022	5.78	5.86	5.77	5.85	5.85	6,440,200
Jan. 13, 2022	5.84	5.87	5.82	5.83	5.83	3,002,200
Jan. 12, 2022	5.75	5.81	5.73	5.80	5.80	6,196,300
Jan. 11, 2022	5.53	5.65	5.51	5.65	5.65	5,420,700
Jan. 10, 2022	5.51	5.56	5.50	5.53	5.53	6,644,000
Jan. 07, 2022	5.32	5.56	5.32	5.55	5.55	10,757,900
Jan. 06, 2022	5.18	5.28	5.13	5.27	5.27	8,049,100
Jan. 05, 2022	5.20	5.22	5.12	5.12	5.12	2,186,400
Jan. 04, 2022	5.13	5.18	5.12	5.13	5.13	1,737,600
Jan. 03, 2022	4.98	5.01	4.97	5.00	5.00	1,751,700
Dec. 31, 2021	4.92	4.95	4.91	4.94	4.94	723,700
Dec. 30, 2021	4.97	4.97	4.92	4.93	4.93	1,309,200
Dec. 29, 2021	4.97	4.99	4.96	4.98	4.98	1,099,500
Dec. 28, 2021	4.99	5.03	4.99	5.01	5.01	1,956,700
Dec. 27, 2021	5.00	5.01	4.95	4.99	4.99	1,522,600
Dec. 23, 2021	4.89	4.94	4.88	4.93	4.93	1,800,300
Dec. 22, 2021	4.67	4.73	4.66	4.72	4.72	1,345,100
Dec. 21, 2021	4.62	4.69	4.62	4.68	4.68	1,865,400
Dec. 20, 2021	4.56	4.57	4.50	4.54	4.54	3,448,200
Dec. 17, 2021	4.68	4.69	4.61	4.62	4.62	1,657,200
Dec. 16, 2021	4.74	4.76	4.69	4.69	4.69	2,013,700
Dec. 15, 2021	4.62	4.63	4.56	4.62	4.62	2,902,600
Dec. 14, 2021	4.50	4.59	4.50	4.55	4.55	1,913,000
Dec. 13, 2021	4.52	4.54	4.49	4.50	4.50	3,102,700
Dec. 10, 2021	4.55	4.56	4.52	4.56	4.56	2,671,200
Dec. 09, 2021	4.56	4.57	4.53	4.56	4.56	1,180,800
Dec. 08, 2021	4.62	4.64	4.59	4.60	4.60	2,715,700
Dec. 07, 2021	4.62	4.65	4.60	4.62	4.62	1,542,800
Dec. 06, 2021	4.54	4.60	4.53	4.56	4.56	2,022,700
Dec. 03, 2021	4.49	4.51	4.46	4.48	4.48	3,651,900
Dec. 02, 2021	4.53	4.62	4.51	4.60	4.60	2,335,700
Dec. 01, 2021	4.58	4.59	4.42	4.42	4.42	2,740,400
Nov. 30, 2021	4.40	4.42	4.36	4.40	4.40	5,117,000
Nov. 29, 2021	4.50	4.51	4.41	4.46	4.46	3,018,100
Nov. 26, 2021	4.39	4.47	4.34	4.47	4.47	3,477,700
Nov. 24, 2021	4.83	4.87	4.81	4.82	4.82	1,556,600
Nov. 23, 2021	4.73	4.78	4.72	4.78	4.78	1,359,500
Nov. 22, 2021	4.74	4.79	4.71	4.73	4.73	2,052,500
Nov. 19, 2021	4.78	4.78	4.71	4.75	4.75	2,229,100
Nov. 18, 2021	4.93	4.95	4.91	4.92	4.92	1,251,500
Nov. 17, 2021	4.93	4.95	4.91	4.91	4.91	1,845,700
Nov. 16, 2021	4.94	4.96	4.91	4.91	4.91	1,329,900
Nov. 15, 2021	4.88	4.93	4.85	4.91	4.91	1,368,100
Nov. 12, 2021	4.88	4.90	4.86	4.89	4.89	1,300,300
Nov. 11, 2021	4.87	4.91	4.86	4.87	4.87	1,574,700
Nov. 10, 2021	4.93	4.96	4.85	4.85	4.85	2,084,700
Nov. 09, 2021	4.94	4.94	4.88	4.89	4.89	1,269,700
Nov. 08, 2021	4.98	5.01	4.95	4.95	4.95	1,218,400
Nov. 05, 2021	5.00	5.03	4.94	4.99	4.99	2,214,300
Nov. 04, 2021	5.07	5.07	4.88	4.93	4.93	2,632,400
Nov. 03, 2021	4.98	5.12	4.97	5.06	5.06	2,131,200
Nov. 02, 2021	4.99	5.04	4.97	5.04	5.04	1,479,800
Nov. 01, 2021	5.06	5.08	5.04	5.08	5.08	1,101,300
Oct. 29, 2021	5.06	5.08	5.00	5.05	5.05	1,838,200
Oct. 28, 2021	5.09	5.11	5.07	5.10	5.10	1,289,700
Oct. 27, 2021	5.16	5.20	5.10	5.10	5.10	1,992,700
Oct. 26, 2021	5.26	5.29	5.21	5.22	5.22	882,800
Oct. 25, 2021	5.24	5.24	5.21	5.22	5.22	992,200
Oct. 22, 2021	5.18	5.25	5.15	5.25	5.25	1,212,100
Oct. 21, 2021	5.18	5.20	5.14	5.16	5.16	1,021,800
Oct. 20, 2021	5.14	5.20	5.13	5.17	5.17	1,874,300
Oct. 19, 2021	5.15	5.18	5.15	5.18	5.18	976,700
Oct. 18, 2021	5.12	5.15	5.10	5.12	5.12	1,133,500
Oct. 15, 2021	5.16	5.19	5.13	5.18	5.18	1,185,300
Oct. 14, 2021	5.13	5.15	5.11	5.12	5.12	947,300
Oct. 13, 2021	5.14	5.15	5.06	5.10	5.10	2,026,500
Oct. 12, 2021	5.22	5.25	5.18	5.23	5.23	1,142,800
Oct. 11, 2021	5.26	5.29	5.20	5.21	5.21	1,189,700
Oct. 08, 2021	5.22	5.26	5.21	5.24	5.24	1,407,000
Oct. 07, 2021	5.20	5.24	5.17	5.18	5.18	1,627,000
Oct. 06, 2021	5.08	5.16	5.05	5.14	5.14	3,040,500
Oct. 05, 2021	5.08	5.19	5.07	5.18	5.18	3,479,600
Oct. 04, 2021	5.05	5.11	5.03	5.04	5.04	1,594,200
Oct. 01, 2021	5.05	5.09	4.98	5.07	5.07	1,755,800
Sep. 30, 2021	5.11	5.14	5.07	5.09	5.09	2,232,700
Sep. 29, 2021	5.11	5.12	5.07	5.09	5.09	1,516,400
Sep. 28, 2021	5.08	5.11	4.99	5.00	5.00	3,075,300
Sep. 27, 2021	4.95	5.01	4.95	5.00	5.00	1,392,600
Sep. 24, 2021	4.83	4.89	4.83	4.86	4.86	1,015,200
Sep. 23, 2021	4.72	4.79	4.72	4.77	4.77	1,669,200
Sep. 22, 2021	4.69	4.76	4.68	4.73	4.73	1,379,800
Sep. 21, 2021	4.70	4.73	4.65	4.67	4.67	1,338,300
Sep. 20, 2021	4.70	4.72	4.66	4.71	4.71	2,411,700
Sep. 17, 2021	4.92	4.95	4.84	4.85	4.85	1,375,500
Sep. 16, 2021	4.93	4.94	4.88	4.90	4.90	758,200
Sep. 15, 2021	4.89	4.93	4.88	4.92	4.92	1,123,600
Sep. 14, 2021	4.98	4.99	4.87	4.88	4.88	1,196,800
Sep. 13, 2021	4.91	4.97	4.88	4.96	4.96	1,233,700
Sep. 10, 2021	4.87	4.88	4.82	4.82	4.82	935,000
Sep. 09, 2021	4.85	4.88	4.83	4.84	4.84	893,400
Sep. 08, 2021	4.87	4.89	4.83	4.85	4.85	1,104,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...