Aegon NV ADR (AEG) Historical Stock Data

4.54 ↓0.02 (-0.44%)
As of Market Close on June 28th, 2022.

Historical Data

In the past 30 trading days, AEG is down -0.06% a day on average. There have been 17 days where Aegon NV ADR closed green and 13 days where AEG closed red.

DateOpenCloseChangeLowHighVolume
2022-06-284.614.54↓$0.07 (-1.52%)4.514.676.18M
2022-06-274.544.56↑$0.02 (0.44%)4.524.613.40M
2022-06-244.394.53↑$0.14 (3.19%)4.394.553.89M
2022-06-234.434.36↓$0.07 (-1.58%)4.304.453.50M
2022-06-224.574.60↑$0.03 (0.66%)4.564.662.77M
2022-06-214.694.69↑$0.00 (0.00%)4.674.722.87M
2022-06-174.584.57↓$0.01 (-0.22%)4.514.617.21M
2022-06-164.594.56↓$0.03 (-0.65%)4.524.616.35M
2022-06-154.714.74↑$0.03 (0.64%)4.644.789.22M
2022-06-144.554.55↑$0.00 (0.00%)4.494.615.22M
2022-06-134.604.52↓$0.08 (-1.74%)4.514.627.03M
2022-06-104.944.83↓$0.11 (-2.23%)4.814.946.09M
2022-06-095.225.11↓$0.11 (-2.11%)5.115.223.77M
2022-06-085.295.25↓$0.04 (-0.76%)5.235.312.75M
2022-06-075.325.34↑$0.02 (0.38%)5.275.363.36M
2022-06-065.365.35↓$0.01 (-0.19%)5.345.422.97M
2022-06-035.225.24↑$0.02 (0.38%)5.225.283.78M
2022-06-025.205.22↑$0.02 (0.38%)5.145.223.41M
2022-06-015.365.28↓$0.08 (-1.49%)5.225.373.93M
2022-05-315.405.37↓$0.03 (-0.56%)5.355.423.77M
2022-05-275.455.49↑$0.04 (0.73%)5.445.524.29M
2022-05-265.335.42↑$0.09 (1.69%)5.335.444.71M
2022-05-255.275.34↑$0.07 (1.33%)5.275.373.19M
2022-05-245.275.34↑$0.07 (1.33%)5.225.346.27M
2022-05-235.235.32↑$0.09 (1.72%)5.235.344.83M
2022-05-205.145.07↓$0.07 (-1.36%)4.975.156.63M
2022-05-195.025.04↑$0.02 (0.40%)4.995.088.44M
2022-05-185.325.19↓$0.13 (-2.44%)5.195.357.30M
2022-05-175.315.40↑$0.09 (1.69%)5.305.404.91M
2022-05-165.125.13↑$0.01 (0.20%)5.085.187.98M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$AEG I blocked some bears and I liked it!

0 Like Report
chickenEggs

$AEG you wanna be a successful trader close your trades green

0 Like Report
kairaae

$AEG how long until we take off?

0 Like Report