Aegon NV ADR (AEG) Historical Stock Data
6.19 ↑0.13 (2.15%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEG is up 0.02% a day on average. There have been 17 days where Aegon NV ADR closed green and 13 days where AEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.09 | 6.19 | ↑$0.10 (1.64%) | 6.09 | 6.22 | 3.32M |
| 2024-04-22 | 5.99 | 6.06 | ↑$0.07 (1.17%) | 5.98 | 6.11 | 2.50M |
| 2024-04-19 | 5.79 | 5.86 | ↑$0.07 (1.21%) | 5.78 | 5.87 | 3.17M |
| 2024-04-18 | 5.94 | 5.89 | ↓$0.05 (-0.84%) | 5.87 | 5.99 | 4.09M |
| 2024-04-17 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.85 | 5.94 | 3.10M |
| 2024-04-16 | 5.85 | 5.87 | ↑$0.02 (0.34%) | 5.81 | 5.89 | 4.22M |
| 2024-04-15 | 6.00 | 5.91 | ↓$0.09 (-1.50%) | 5.89 | 6.04 | 3.97M |
| 2024-04-12 | 5.91 | 5.88 | ↓$0.03 (-0.51%) | 5.84 | 5.94 | 3.76M |
| 2024-04-11 | 6.07 | 5.95 | ↓$0.12 (-1.98%) | 5.89 | 6.07 | 6.08M |
| 2024-04-10 | 6.19 | 6.19 | ↑$0.00 (0.00%) | 6.15 | 6.25 | 4.53M |
| 2024-04-09 | 6.35 | 6.26 | ↓$0.09 (-1.42%) | 6.22 | 6.38 | 2.83M |
| 2024-04-08 | 6.26 | 6.30 | ↑$0.04 (0.64%) | 6.26 | 6.31 | 1.66M |
| 2024-04-05 | 6.10 | 6.16 | ↑$0.06 (0.98%) | 6.10 | 6.19 | 1.97M |
| 2024-04-04 | 6.23 | 6.12 | ↓$0.11 (-1.77%) | 6.11 | 6.26 | 1.57M |
| 2024-04-03 | 6.13 | 6.18 | ↑$0.05 (0.82%) | 6.13 | 6.19 | 1.87M |
| 2024-04-02 | 6.02 | 6.04 | ↑$0.02 (0.33%) | 6.01 | 6.06 | 1.57M |
| 2024-04-01 | 6.05 | 6.01 | ↓$0.04 (-0.66%) | 5.99 | 6.08 | 1.03M |
| 2024-03-28 | 6.06 | 6.05 | ↓$0.01 (-0.17%) | 6.04 | 6.08 | 1M |
| 2024-03-27 | 6.03 | 6.08 | ↑$0.05 (0.83%) | 6.03 | 6.09 | 1.80M |
| 2024-03-26 | 6.09 | 6.04 | ↓$0.05 (-0.82%) | 6.03 | 6.09 | 1.23M |
| 2024-03-25 | 5.94 | 5.99 | ↑$0.05 (0.84%) | 5.93 | 6.02 | 1.99M |
| 2024-03-22 | 5.94 | 5.91 | ↓$0.03 (-0.51%) | 5.90 | 5.97 | 1.84M |
| 2024-03-21 | 5.86 | 5.87 | ↑$0.01 (0.17%) | 5.86 | 5.93 | 2.86M |
| 2024-03-20 | 5.76 | 5.86 | ↑$0.10 (1.74%) | 5.75 | 5.88 | 1.55M |
| 2024-03-19 | 5.78 | 5.81 | ↑$0.03 (0.52%) | 5.77 | 5.82 | 1.15M |
| 2024-03-18 | 5.75 | 5.78 | ↑$0.03 (0.52%) | 5.73 | 5.80 | 1.63M |
| 2024-03-15 | 5.77 | 5.76 | ↓$0.01 (-0.17%) | 5.75 | 5.82 | 1.90M |
| 2024-03-14 | 5.83 | 5.79 | ↓$0.04 (-0.69%) | 5.77 | 5.85 | 1.62M |
| 2024-03-13 | 5.83 | 5.83 | ↑$0.00 (0.00%) | 5.82 | 5.86 | 1.01M |
| 2024-03-12 | 5.79 | 5.81 | ↑$0.02 (0.35%) | 5.77 | 5.82 | 1.74M |
Create an account or log in to view more rows.
$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
$AEG might get a sell off today
$AEG is the dump over
$AEG Dumping started...
Get out while you can...
$AEG Don't hold!!! Buy it