Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegon N.V. ADR
(NY:
AEG
)
6.330
+0.070 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.920
5.940
5.770
5.780
2,787,084
-0.08(-1.37%)
Jan 30, 2024
5.860
5.890
5.850
5.860
2,910,476
-0.05(-0.85%)
Jan 29, 2024
5.960
5.970
5.890
5.910
2,334,278
-0.10(-1.66%)
Jan 26, 2024
5.990
6.020
5.980
6.010
3,004,944
+0.00(+0.00%)
Jan 25, 2024
6.050
6.060
5.970
6.010
1,402,053
-0.07(-1.15%)
Jan 24, 2024
6.090
6.120
6.080
6.080
1,344,758
+0.11(+1.84%)
Jan 23, 2024
5.990
6.000
5.940
5.970
1,401,825
-0.03(-0.50%)
Jan 22, 2024
5.980
6.030
5.980
6.000
2,232,104
+0.09(+1.52%)
Jan 19, 2024
5.840
5.920
5.825
5.910
2,755,689
+0.05(+0.85%)
Jan 18, 2024
5.850
5.880
5.810
5.860
1,859,524
+0.04(+0.69%)
Jan 17, 2024
5.790
5.838
5.780
5.820
1,807,109
+0.03(+0.52%)
Jan 16, 2024
5.790
5.820
5.760
5.790
1,670,777
+0.01(+0.17%)
Jan 12, 2024
5.780
5.810
5.750
5.780
1,836,856
+0.08(+1.40%)
Jan 11, 2024
5.730
5.750
5.660
5.700
1,137,909
-0.03(-0.52%)
Jan 10, 2024
5.710
5.740
5.695
5.730
844,120
+0.02(+0.35%)
Jan 09, 2024
5.750
5.750
5.700
5.710
1,132,368
-0.09(-1.55%)
Jan 08, 2024
5.770
5.800
5.760
5.800
1,185,705
+0.08(+1.40%)
Jan 05, 2024
5.690
5.760
5.680
5.720
1,102,551
+0.03(+0.53%)
Jan 04, 2024
5.710
5.750
5.685
5.690
948,697
+0.03(+0.53%)
Jan 03, 2024
5.670
5.700
5.640
5.660
1,612,835
-0.07(-1.22%)
Jan 02, 2024
5.770
5.790
5.720
5.730
3,481,255
-0.03(-0.52%)
Dec 29, 2023
5.800
5.800
5.760
5.760
546,898
-0.02(-0.35%)
Dec 28, 2023
5.780
5.820
5.770
5.780
591,693
-0.03(-0.52%)
Dec 27, 2023
5.760
5.830
5.760
5.810
898,469
+0.08(+1.40%)
Dec 26, 2023
5.700
5.747
5.690
5.730
544,944
+0.02(+0.35%)
Dec 22, 2023
5.730
5.760
5.700
5.710
753,873
+0.00(+0.00%)
Dec 21, 2023
5.730
5.730
5.675
5.710
727,764
+0.05(+0.88%)
Dec 20, 2023
5.740
5.760
5.660
5.660
765,102
-0.09(-1.57%)
Dec 19, 2023
5.710
5.760
5.710
5.750
836,212
+0.08(+1.41%)
Dec 18, 2023
5.700
5.700
5.650
5.670
844,126
-0.01(-0.18%)
Dec 15, 2023
5.720
5.730
5.680
5.680
888,073
-0.07(-1.22%)
Dec 14, 2023
5.740
5.780
5.730
5.750
1,721,311
-0.01(-0.17%)
Dec 13, 2023
5.680
5.780
5.663
5.760
1,028,026
+0.09(+1.59%)
Dec 12, 2023
5.630
5.690
5.620
5.670
948,498
+0.04(+0.71%)
Dec 11, 2023
5.600
5.650
5.580
5.630
1,037,184
+0.02(+0.36%)
Dec 08, 2023
5.570
5.620
5.560
5.610
1,136,975
+0.03(+0.54%)
Dec 07, 2023
5.550
5.590
5.550
5.580
843,516
+0.03(+0.54%)
Dec 06, 2023
5.580
5.600
5.510
5.550
1,389,190
+0.02(+0.36%)
Dec 05, 2023
5.510
5.550
5.510
5.530
1,238,708
+0.03(+0.55%)
Dec 04, 2023
5.500
5.525
5.485
5.500
735,644
-0.01(-0.18%)
Dec 01, 2023
5.460
5.520
5.450
5.510
1,097,507
+0.02(+0.36%)
Nov 30, 2023
5.460
5.500
5.440
5.490
2,330,794
-0.02(-0.36%)
Nov 29, 2023
5.360
5.520
5.360
5.510
4,091,159
+0.13(+2.42%)
Nov 28, 2023
5.370
5.400
5.360
5.380
1,015,354
+0.01(+0.19%)
Nov 27, 2023
5.380
5.380
5.350
5.370
725,949
-0.01(-0.19%)
Nov 24, 2023
5.360
5.390
5.350
5.380
926,772
+0.04(+0.75%)
Nov 22, 2023
5.320
5.340
5.300
5.340
745,221
-0.01(-0.19%)
Nov 21, 2023
5.350
5.365
5.335
5.350
1,116,149
-0.04(-0.74%)
Nov 20, 2023
5.350
5.400
5.335
5.390
1,324,190
+0.01(+0.19%)
Nov 17, 2023
5.380
5.395
5.340
5.380
4,969,988
+0.01(+0.19%)
Nov 16, 2023
5.340
5.390
5.340
5.370
2,255,198
+0.22(+4.27%)
Nov 15, 2023
5.210
5.240
5.150
5.150
2,635,808
-0.06(-1.15%)
Nov 14, 2023
5.170
5.230
5.170
5.210
2,690,569
+0.14(+2.76%)
Nov 13, 2023
5.070
5.090
5.060
5.070
1,801,997
+0.05(+1.00%)
Nov 10, 2023
4.960
5.020
4.940
5.020
1,142,957
+0.08(+1.62%)
Nov 09, 2023
5.010
5.030
4.930
4.940
1,082,667
-0.03(-0.60%)
Nov 08, 2023
4.970
4.990
4.950
4.970
2,054,383
-0.02(-0.40%)
Nov 07, 2023
4.970
5.010
4.965
4.990
679,357
-0.06(-1.19%)
Nov 06, 2023
5.120
5.120
5.040
5.050
949,154
-0.01(-0.20%)
Nov 03, 2023
5.040
5.070
5.000
5.060
1,548,133
+0.10(+2.02%)
Nov 02, 2023
4.960
4.980
4.930
4.960
1,221,303
+0.11(+2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.