$5.87 -0.19 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - NYSE

Sep. 4, 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
9/4/20155.875.905.825.871,237,262
9/3/20156.096.146.046.061,117,973
9/2/20156.066.075.986.041,536,583
9/1/20156.036.055.976.011,141,438
8/31/20156.126.206.106.16874,960
8/28/20156.226.256.176.201,248,264
8/27/20156.176.296.156.252,475,458
8/26/20156.166.166.026.151,158,914
8/25/20156.226.226.006.021,958,146
8/24/20155.936.185.825.994,119,194
8/21/20156.386.396.236.242,616,077
8/20/20156.496.516.356.352,233,228
8/19/20156.676.766.656.721,684,606
8/18/20156.796.836.766.831,493,832
8/17/20156.616.686.576.681,486,762
8/14/20156.706.736.646.731,782,640
8/13/20156.886.906.806.862,747,330
8/12/20157.487.557.437.55926,731
8/11/20157.677.677.587.64917,393
8/10/20157.767.917.767.91641,398
8/7/20157.767.797.737.79708,683
8/6/20157.787.827.757.78720,186
8/5/20157.747.797.727.761,002,280
8/4/20157.787.797.707.71516,534
8/3/20157.767.767.677.73409,601
7/31/20157.717.777.677.70580,210
7/30/20157.757.767.697.74562,129
7/29/20157.717.807.717.74820,734
7/28/20157.777.867.777.84463,276
7/27/20157.817.817.747.77745,026
7/24/20157.797.897.727.732,990,935
7/23/20157.917.937.847.85767,009
7/22/20157.817.867.817.85585,305
7/21/20157.767.817.757.78668,064
7/20/20157.797.807.757.77805,187
7/17/20157.737.767.697.72539,732
7/16/20157.657.717.647.69597,885
7/15/20157.627.637.567.59701,357
7/14/20157.617.637.597.62393,654
7/13/20157.637.647.607.61648,361
7/10/20157.557.577.517.551,290,096
7/9/20157.287.317.227.241,616,752
7/8/20157.097.157.057.08823,788
7/7/20157.057.206.967.161,146,955
7/6/20157.167.247.127.151,059,772
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
  • Showing 1-100 of 1,259 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!