Aegon NV ADR (AEG) Historical Stock Data
5.81 ↑0.05 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEG is down -0.32% a day on average. There have been 13 days where Aegon NV ADR closed green and 17 days where AEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.71 | 5.81 | ↑$0.10 (1.75%) | 5.70 | 5.85 | 5.22M |
| 2024-12-19 | 5.77 | 5.76 | ↓$0.01 (-0.17%) | 5.74 | 5.80 | 4.90M |
| 2024-12-18 | 5.86 | 5.68 | ↓$0.18 (-3.07%) | 5.66 | 5.88 | 5.50M |
| 2024-12-17 | 5.91 | 5.83 | ↓$0.08 (-1.35%) | 5.82 | 5.92 | 7.28M |
| 2024-12-16 | 6.02 | 5.95 | ↓$0.07 (-1.16%) | 5.93 | 6.07 | 10.58M |
| 2024-12-13 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.30 | 6.39 | 4.95M |
| 2024-12-12 | 6.36 | 6.32 | ↓$0.04 (-0.63%) | 6.31 | 6.42 | 3.99M |
| 2024-12-11 | 6.42 | 6.38 | ↓$0.04 (-0.62%) | 6.32 | 6.42 | 5.93M |
| 2024-12-10 | 6.40 | 6.36 | ↓$0.04 (-0.63%) | 6.34 | 6.40 | 4M |
| 2024-12-09 | 6.52 | 6.42 | ↓$0.10 (-1.53%) | 6.40 | 6.54 | 3.07M |
| 2024-12-06 | 6.54 | 6.48 | ↓$0.06 (-0.92%) | 6.44 | 6.55 | 3.75M |
| 2024-12-05 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.53 | 6.59 | 3M |
| 2024-12-04 | 6.51 | 6.52 | ↑$0.01 (0.15%) | 6.49 | 6.57 | 2.60M |
| 2024-12-03 | 6.40 | 6.41 | ↑$0.01 (0.16%) | 6.34 | 6.43 | 4.60M |
| 2024-12-02 | 6.37 | 6.34 | ↓$0.03 (-0.47%) | 6.30 | 6.39 | 4.04M |
| 2024-11-29 | 6.40 | 6.49 | ↑$0.09 (1.41%) | 6.39 | 6.50 | 2.67M |
| 2024-11-27 | 6.22 | 6.29 | ↑$0.07 (1.13%) | 6.22 | 6.31 | 2.74M |
| 2024-11-26 | 6.25 | 6.19 | ↓$0.06 (-0.96%) | 6.16 | 6.26 | 3.59M |
| 2024-11-25 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.25 | 6.30 | 5.10M |
| 2024-11-22 | 6.20 | 6.23 | ↑$0.03 (0.48%) | 6.18 | 6.25 | 2.75M |
| 2024-11-21 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 6.20 | 6.28 | 3.34M |
| 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 |
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