Aegon NV ADR (AEG) Historical Stock Data
6.24 ↓0.09 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEG is down -0.08% a day on average. There have been 14 days where Aegon NV ADR closed green and 16 days where AEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.28 | 6.24 | ↓$0.04 (-0.64%) | 6.22 | 6.30 | 2.35M |
| 2024-11-19 | 6.29 | 6.33 | ↑$0.04 (0.64%) | 6.26 | 6.35 | 3M |
| 2024-11-18 | 6.43 | 6.46 | ↑$0.03 (0.47%) | 6.43 | 6.51 | 3.03M |
| 2024-11-15 | 6.50 | 6.44 | ↓$0.06 (-0.92%) | 6.41 | 6.53 | 4.53M |
| 2024-11-14 | 6.39 | 6.33 | ↓$0.06 (-0.94%) | 6.32 | 6.41 | 4.26M |
| 2024-11-13 | 6.31 | 6.34 | ↑$0.03 (0.48%) | 6.27 | 6.37 | 2.32M |
| 2024-11-12 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.35 | 6.49 | 3.54M |
| 2024-11-11 | 6.56 | 6.58 | ↑$0.02 (0.30%) | 6.53 | 6.58 | 2.95M |
| 2024-11-08 | 6.63 | 6.54 | ↓$0.09 (-1.36%) | 6.52 | 6.64 | 3.23M |
| 2024-11-07 | 6.72 | 6.71 | ↓$0.01 (-0.15%) | 6.68 | 6.78 | 3.42M |
| 2024-11-06 | 6.49 | 6.66 | ↑$0.17 (2.62%) | 6.48 | 6.67 | 6.91M |
| 2024-11-05 | 6.38 | 6.42 | ↑$0.04 (0.63%) | 6.37 | 6.43 | 1.63M |
| 2024-11-04 | 6.38 | 6.35 | ↓$0.03 (-0.47%) | 6.30 | 6.39 | 3.41M |
| 2024-11-01 | 6.41 | 6.32 | ↓$0.09 (-1.40%) | 6.32 | 6.42 | 2.48M |
| 2024-10-31 | 6.34 | 6.28 | ↓$0.06 (-0.95%) | 6.25 | 6.35 | 3.97M |
| 2024-10-30 | 6.31 | 6.33 | ↑$0.02 (0.32%) | 6.31 | 6.38 | 3.64M |
| 2024-10-29 | 6.39 | 6.37 | ↓$0.02 (-0.31%) | 6.34 | 6.42 | 2.84M |
| 2024-10-28 | 6.36 | 6.41 | ↑$0.05 (0.79%) | 6.36 | 6.43 | 2.35M |
| 2024-10-25 | 6.43 | 6.35 | ↓$0.08 (-1.24%) | 6.33 | 6.45 | 2.87M |
| 2024-10-24 | 6.41 | 6.44 | ↑$0.03 (0.47%) | 6.40 | 6.44 | 1.31M |
| 2024-10-23 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.35 | 6.42 | 2.34M |
| 2024-10-22 | 6.41 | 6.47 | ↑$0.06 (0.94%) | 6.39 | 6.47 | 2.53M |
| 2024-10-21 | 6.38 | 6.35 | ↓$0.03 (-0.47%) | 6.34 | 6.40 | 1.55M |
| 2024-10-18 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.40 | 6.46 | 1.96M |
| 2024-10-17 | 6.41 | 6.36 | ↓$0.05 (-0.78%) | 6.32 | 6.43 | 4.65M |
| 2024-10-16 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 6.30 | 6.37 | 1.82M |
| 2024-10-15 | 6.30 | 6.24 | ↓$0.06 (-0.95%) | 6.24 | 6.33 | 3.88M |
| 2024-10-14 | 6.22 | 6.26 | ↑$0.04 (0.64%) | 6.21 | 6.26 | 2.49M |
| 2024-10-11 | 6.22 | 6.26 | ↑$0.04 (0.64%) | 6.21 | 6.28 | 2.05M |
| 2024-10-10 | 6.24 | 6.21 | ↓$0.03 (-0.48%) | 6.19 | 6.25 | 2.60M |
Create an account or log in to view more rows.
$AEG 5 minute looks sexy
$AEG man this will be good in coming weeks
$AEG pressure
$AEG the future is so bright .. I gotta wear shades..
$AEG oversold! Buy the dip
$AEG unstoppable up wow
$AEG power hour will be fucking crazy
$AEG C'mon
do a spike!!
$AEG we want higher!!!
$AEG what’s next bulls