$3.86 -0.04 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center