$7.38 -0.05 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 2015 | 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
7/2/20157.407.427.337.38879,158
7/1/20157.487.497.387.431,274,397
6/30/20157.517.517.357.401,291,104
6/29/20157.457.497.327.331,123,781
6/26/20157.687.717.617.63692,289
6/25/20157.647.657.587.58739,442
6/24/20157.607.647.577.57627,834
6/23/20157.627.657.587.61698,412
6/22/20157.577.707.577.631,069,989
6/19/20157.447.457.397.40540,329
6/18/20157.437.567.417.45930,769
6/17/20157.377.417.317.341,056,637
6/16/20157.337.397.317.35620,812
6/15/20157.257.347.247.311,279,511
6/12/20157.337.397.267.391,275,077
6/11/20157.527.557.437.521,695,008
6/10/20157.537.667.527.63800,961
6/9/20157.417.457.367.42716,675
6/8/20157.497.527.457.49857,330
6/5/20157.547.667.507.60690,792
6/4/20157.667.767.637.65622,138
6/3/20157.687.807.677.76426,475
6/2/20157.627.707.627.66608,108
6/1/20157.547.567.477.531,073,305
5/29/20157.707.717.607.67698,470
5/28/20157.717.767.657.752,197,278
5/27/20157.747.927.747.88879,131
5/26/20157.847.857.737.771,333,520
5/22/20158.018.017.947.94802,606
5/21/20157.928.097.918.051,691,828
5/20/20158.088.138.068.11515,958
5/19/20158.088.148.088.11627,882
5/18/20158.038.077.978.03512,456
5/15/20158.118.168.108.15781,726
5/14/20158.038.088.028.06732,157
5/13/20157.887.927.857.871,064,161
5/12/20158.048.088.008.00951,734
5/11/20158.028.138.028.101,656,693
5/8/20157.947.957.817.932,111,160
5/7/20157.988.007.927.941,545,246
5/6/20157.857.947.827.861,081,829
5/5/20157.787.787.667.681,328,372
5/4/20157.967.997.937.94633,900
5/1/20157.907.957.877.94818,316
4/30/20157.897.957.857.881,349,363
4/29/20157.757.827.727.761,095,689
4/28/20157.777.817.737.801,256,590
4/27/20157.827.897.827.831,062,636
4/24/20157.727.747.647.73932,844
4/23/20157.707.827.697.79579,006
4/22/20157.767.787.677.76829,608
4/21/20157.837.847.727.751,006,950
4/20/20157.767.877.757.821,110,939
4/17/20157.907.937.847.91776,196
4/16/20158.068.117.998.06701,830
4/15/20158.148.178.058.10842,529
4/14/20158.048.068.018.04543,852
4/13/20158.078.108.038.031,130,614
4/10/20158.078.098.018.04561,234
4/9/20158.078.098.018.06780,277
4/8/20158.178.188.068.08536,318
4/7/20158.168.238.108.11736,117
4/6/20158.118.228.118.16602,452
4/2/20158.088.128.068.12806,553
4/1/20158.028.047.947.98759,304
3/31/20157.917.997.897.93842,906
3/30/20158.058.118.038.07507,681
3/27/20157.887.997.877.99896,298
3/26/20157.978.007.887.951,528,899
3/25/20158.328.358.168.163,343,748
3/24/20158.308.348.268.322,453,436
3/23/20158.218.278.208.241,618,705
3/20/20158.218.298.148.231,220,627
3/19/20158.028.108.008.072,485,038
3/18/20158.098.318.068.253,433,367
3/17/20158.068.108.048.092,461,772
3/16/20158.098.178.098.131,727,335
3/13/20157.998.017.947.991,412,110
3/12/20157.998.047.958.03743,198
3/11/20157.798.007.787.941,554,718
3/10/20157.677.717.617.641,324,121
3/9/20157.877.897.837.871,022,428
3/6/20157.768.007.767.941,602,707
3/5/20157.677.707.647.69686,824
3/4/20157.597.637.547.61953,937
3/3/20157.677.697.627.65739,134
3/2/20157.757.797.707.77872,735
2/27/20157.787.827.777.78608,389
2/26/20157.767.817.757.75981,198
2/25/20157.837.867.787.851,493,004
2/24/20157.737.827.737.811,190,833
2/23/20157.737.787.717.741,032,601
2/20/20157.527.787.527.741,971,987
2/19/20157.507.627.477.571,060,721
2/18/20157.527.627.517.58910,592
2/17/20157.527.557.437.521,322,223
2/13/20157.557.607.527.55893,005
2/12/20157.547.647.537.631,114,242
2/11/20157.427.457.407.43946,284
2/10/20157.447.477.387.45633,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!