$5.71 +0.27 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEG historical data

Date Open High Low Close Volume
12/6/20165.345.475.335.442,549,551
12/5/20165.275.375.265.371,994,138
12/2/20165.105.145.085.101,095,267
12/1/20165.095.155.065.113,431,100
11/30/20165.095.155.085.101,923,566
11/29/20165.075.105.045.091,729,623
11/28/20165.055.075.005.012,211,169
11/25/20165.125.155.105.141,072,472
11/23/20165.095.145.075.121,721,582
11/22/20165.165.195.145.191,811,384
11/21/20165.085.095.045.081,992,592
11/18/20165.105.135.065.072,135,336
11/17/20165.085.155.075.122,823,833
11/16/20165.135.155.055.063,011,099
11/15/20165.185.215.115.202,017,412
11/14/20165.215.265.205.243,086,957
11/11/20165.085.125.055.112,337,814
11/10/20165.035.195.035.154,488,362
11/9/20164.434.624.434.572,582,427
11/8/20164.284.414.274.372,073,845
11/7/20164.344.364.324.361,129,902
11/4/20164.254.284.224.221,308,737
11/3/20164.314.344.274.281,754,560
11/2/20164.294.314.224.242,093,148
11/1/20164.374.374.304.342,885,881
10/31/20164.344.354.314.341,913,261
10/28/20164.394.414.334.372,713,038
10/27/20164.384.424.364.412,043,368
10/26/20164.324.394.324.372,911,663
10/25/20164.284.394.274.378,253,085
10/24/20164.294.324.274.322,327,720
10/21/20164.174.244.164.242,462,988
10/20/20164.204.244.194.221,167,008
10/19/20164.174.214.164.191,066,353
10/18/20164.154.174.134.151,374,522
10/17/20164.154.164.104.121,384,776
10/14/20164.134.164.064.061,611,715
10/13/20164.044.064.004.022,686,602
10/12/20164.264.294.204.225,609,553
10/11/20164.134.144.074.092,052,558
10/10/20164.104.124.084.083,347,563
10/7/20164.174.184.084.121,454,232
10/6/20164.214.224.134.152,080,100
10/5/20164.104.124.054.102,783,064
10/4/20163.903.913.863.881,497,233
10/3/20163.853.873.833.851,596,269
9/30/20163.833.883.803.862,540,390
9/29/20163.893.913.763.782,056,188
9/28/20163.903.913.833.911,135,125
9/27/20163.773.843.773.842,370,834
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center