$3.90 -0.10 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEG historical data

Date Open High Low Close Volume
9/26/20163.923.933.893.901,275,763
9/23/20164.014.023.994.00921,550
9/22/20164.024.043.963.981,336,852
9/21/20163.903.943.903.931,223,121
9/20/20163.813.833.803.81849,161
9/19/20163.773.803.763.771,839,856
9/16/20163.743.753.703.742,052,056
9/15/20163.813.863.803.853,614,156
9/14/20163.823.853.803.812,874,689
9/13/20163.933.943.853.873,850,190
9/12/20163.974.073.964.052,053,597
9/9/20164.124.174.094.101,409,854
9/8/20164.024.124.014.101,074,486
9/7/20164.104.124.064.062,551,031
9/6/20164.104.124.034.114,513,528
9/2/20164.114.164.084.141,128,516
9/1/20164.134.144.044.091,034,695
8/31/20164.134.174.084.093,189,895
8/30/20163.923.983.913.971,633,802
8/29/20163.843.903.843.901,279,877
8/26/20163.883.933.773.843,847,710
8/25/20163.863.913.863.901,879,384
8/24/20163.984.003.953.952,328,532
8/23/20164.014.033.983.992,583,133
8/22/20163.903.933.893.903,085,804
8/19/20163.863.923.853.911,844,607
8/18/20164.024.054.004.051,471,283
8/17/20164.124.314.094.213,742,098
8/16/20164.154.184.134.171,386,513
8/15/20164.164.214.164.202,032,539
8/12/20164.164.174.134.16975,056
8/11/20164.334.374.274.271,679,511
8/10/20164.304.344.294.321,833,408
8/9/20164.204.254.204.231,071,397
8/8/20164.184.194.134.181,481,550
8/5/20164.004.104.004.101,019,195
8/4/20163.943.953.903.951,651,680
8/3/20163.853.933.833.931,444,289
8/2/20163.893.903.853.881,823,956
8/1/20164.024.033.963.961,843,511
7/29/20164.124.134.084.091,052,384
7/28/20164.014.023.984.001,547,377
7/27/20164.074.073.994.031,613,518
7/26/20163.923.963.903.952,563,842
7/25/20163.903.923.883.91811,115
7/22/20163.893.913.853.861,211,447
7/21/20163.933.963.903.90944,058
7/20/20163.913.953.893.911,221,029
7/19/20163.843.873.833.851,516,571
7/18/20163.863.953.833.912,536,929
7/15/20163.883.883.833.871,613,030
7/14/20163.923.933.883.912,240,095
7/13/20163.913.913.853.901,704,694
7/12/20163.843.863.813.851,782,875
7/11/20163.753.773.713.771,103,598
7/8/20163.693.693.633.671,667,391
7/7/20163.533.553.503.522,227,444
7/6/20163.403.463.363.464,450,234
7/5/20163.653.663.563.574,466,263
7/1/20163.974.023.964.003,172,921
6/30/20163.934.043.914.012,690,839
6/29/20163.923.983.913.973,077,737
6/28/20164.034.053.954.043,977,428
6/27/20164.054.053.974.033,722,106
6/24/20164.274.424.254.292,774,672
6/23/20164.964.974.894.971,794,009
6/22/20164.804.844.764.761,795,409
6/21/20164.734.784.674.731,091,918
6/20/20164.664.694.624.641,916,762
6/17/20164.424.514.334.422,316,558
6/16/20164.284.344.204.342,148,384
6/15/20164.404.444.374.371,720,113
6/14/20164.394.434.334.372,397,675
6/13/20164.424.504.424.462,218,177
6/10/20164.654.664.594.622,187,169
6/9/20164.864.894.854.871,227,808
6/8/20164.964.984.934.97983,918
6/7/20165.045.085.005.021,801,758
6/6/20164.985.064.985.021,092,191
6/3/20165.025.034.955.021,357,051
6/2/20165.065.125.055.111,144,567
6/1/20165.025.115.015.101,109,017
5/31/20165.165.195.115.141,703,110
5/27/20165.095.125.075.10820,758
5/26/20165.115.145.105.101,130,581
5/25/20165.055.115.045.091,219,215
5/24/20164.985.054.975.031,496,895
5/23/20164.874.904.844.841,942,507
5/20/20165.045.095.045.071,777,865
5/19/20164.985.044.945.002,786,929
5/18/20164.814.984.804.952,893,590
5/17/20164.894.934.844.854,549,111
5/16/20164.864.944.864.912,187,227
5/13/20164.894.924.874.872,542,901
5/12/20164.974.984.874.922,400,077
5/11/20165.495.575.465.531,043,041
5/10/20165.545.605.535.59983,395
5/9/20165.585.605.515.531,688,084
5/6/20165.505.615.495.581,199,678
5/5/20165.535.575.495.511,845,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center