$5.10 0.00 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 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
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
5/4/20165.625.675.585.611,127,910
5/3/20165.725.735.625.641,597,000
5/2/20165.805.905.765.891,353,185
4/29/20165.825.835.745.761,883,594
4/28/20165.845.885.805.812,943,486
4/27/20165.815.885.805.813,110,880
4/26/20165.905.915.875.891,316,339
4/25/20165.835.855.775.821,322,668
4/22/20166.016.096.016.071,434,468
4/21/20166.086.095.996.051,537,896
4/20/20165.925.975.915.921,398,264
4/19/20165.865.905.835.86975,041
4/18/20165.795.885.775.85731,130
4/15/20165.815.835.785.79775,325
4/14/20165.855.865.825.841,049,353
4/13/20165.765.845.755.841,260,622
4/12/20165.635.655.555.611,584,777
4/11/20165.585.625.535.551,520,627
4/8/20165.385.435.365.391,108,343
4/7/20165.305.325.205.221,350,251
4/6/20165.265.305.225.29937,839
4/5/20165.295.295.235.241,590,146
4/4/20165.485.495.425.441,016,647
4/1/20165.375.415.365.401,176,060
3/31/20165.555.585.505.50973,020
3/30/20165.575.635.545.561,342,829
3/29/20165.525.645.505.631,048,776
3/28/20165.535.585.525.55457,390
3/24/20165.505.545.485.53929,487
3/23/20165.695.715.635.64734,892
3/22/20165.655.715.645.70785,922
3/21/20165.735.795.725.75987,025
3/18/20165.815.845.765.801,483,464
3/17/20165.725.815.685.791,359,948
3/16/20165.575.725.575.711,284,206
3/15/20165.605.625.575.601,101,091
3/14/20165.655.705.615.681,672,774
3/11/20165.655.735.645.731,356,773
3/10/20165.505.555.405.502,421,803
3/9/20165.395.415.355.38991,208
3/8/20165.385.395.315.321,896,788
3/7/20165.365.435.345.411,485,169
3/4/20165.425.475.395.411,293,380
3/3/20165.305.425.295.401,956,912
3/2/20165.245.325.225.321,343,087
3/1/20165.155.245.115.241,623,264
2/29/20165.035.064.995.001,090,322
2/26/20165.045.064.985.001,207,360
2/25/20164.954.974.894.961,569,108
2/24/20164.874.954.804.932,718,982
2/23/20165.045.044.924.941,943,984
2/22/20164.915.004.914.991,595,622
2/19/20164.744.824.744.791,817,579
2/18/20165.025.044.975.022,027,103
2/17/20164.915.054.915.031,699,924
2/16/20164.754.794.674.762,341,948
2/12/20164.624.704.584.702,740,017
2/11/20164.724.754.614.672,160,938
2/10/20164.975.034.904.922,359,570
2/9/20164.804.934.794.833,623,958
2/8/20165.235.265.195.232,073,195
2/5/20165.445.455.365.382,472,412
2/4/20165.405.505.385.472,000,974
2/3/20165.355.375.215.372,778,800
2/2/20165.415.415.315.342,025,761
2/1/20165.585.665.555.641,750,080
1/29/20165.605.705.555.682,002,782
1/28/20165.645.665.535.611,235,016
1/27/20165.595.685.545.561,698,396
1/26/20165.635.715.625.681,675,751
1/25/20165.595.635.555.551,917,418
1/22/20165.725.815.645.724,400,053
1/21/20165.445.555.395.492,267,886
1/20/20165.465.515.325.463,514,917
1/19/20165.655.675.555.611,829,974
1/15/20165.705.805.685.741,885,991
1/14/20165.875.965.825.932,254,169
1/13/20165.986.005.755.774,376,058
1/12/20165.375.415.325.411,960,332
1/11/20165.285.315.235.291,767,258
1/8/20165.275.295.145.151,775,550
1/7/20165.185.285.175.182,120,569
1/6/20165.355.425.335.381,309,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center