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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 4.61 | 4.54 | ↓$0.07 (-1.52%) | 4.51 | 4.67 | 6.18M |
| 2022-06-27 | 4.54 | 4.56 | ↑$0.02 (0.44%) | 4.52 | 4.61 | 3.40M |
| 2022-06-24 | 4.39 | 4.53 | ↑$0.14 (3.19%) | 4.39 | 4.55 | 3.89M |
| 2022-06-23 | 4.43 | 4.36 | ↓$0.07 (-1.58%) | 4.30 | 4.45 | 3.50M |
| 2022-06-22 | 4.57 | 4.60 | ↑$0.03 (0.66%) | 4.56 | 4.66 | 2.77M |
| 2022-06-21 | 4.69 | 4.69 | ↑$0.00 (0.00%) | 4.67 | 4.72 | 2.87M |
| 2022-06-17 | 4.58 | 4.57 | ↓$0.01 (-0.22%) | 4.51 | 4.61 | 7.21M |
| 2022-06-16 | 4.59 | 4.56 | ↓$0.03 (-0.65%) | 4.52 | 4.61 | 6.35M |
| 2022-06-15 | 4.71 | 4.74 | ↑$0.03 (0.64%) | 4.64 | 4.78 | 9.22M |
| 2022-06-14 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.49 | 4.61 | 5.22M |
| 2022-06-13 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.51 | 4.62 | 7.03M |
| 2022-06-10 | 4.94 | 4.83 | ↓$0.11 (-2.23%) | 4.81 | 4.94 | 6.09M |
| 2022-06-09 | 5.22 | 5.11 | ↓$0.11 (-2.11%) | 5.11 | 5.22 | 3.77M |
| 2022-06-08 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.23 | 5.31 | 2.75M |
| 2022-06-07 | 5.32 | 5.34 | ↑$0.02 (0.38%) | 5.27 | 5.36 | 3.36M |
| 2022-06-06 | 5.36 | 5.35 | ↓$0.01 (-0.19%) | 5.34 | 5.42 | 2.97M |
| 2022-06-03 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.22 | 5.28 | 3.78M |
| 2022-06-02 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.14 | 5.22 | 3.41M |
| 2022-06-01 | 5.36 | 5.28 | ↓$0.08 (-1.49%) | 5.22 | 5.37 | 3.93M |
| 2022-05-31 | 5.40 | 5.37 | ↓$0.03 (-0.56%) | 5.35 | 5.42 | 3.77M |
| 2022-05-27 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.44 | 5.52 | 4.29M |
| 2022-05-26 | 5.33 | 5.42 | ↑$0.09 (1.69%) | 5.33 | 5.44 | 4.71M |
| 2022-05-25 | 5.27 | 5.34 | ↑$0.07 (1.33%) | 5.27 | 5.37 | 3.19M |
| 2022-05-24 | 5.27 | 5.34 | ↑$0.07 (1.33%) | 5.22 | 5.34 | 6.27M |
| 2022-05-23 | 5.23 | 5.32 | ↑$0.09 (1.72%) | 5.23 | 5.34 | 4.83M |
| 2022-05-20 | 5.14 | 5.07 | ↓$0.07 (-1.36%) | 4.97 | 5.15 | 6.63M |
| 2022-05-19 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 4.99 | 5.08 | 8.44M |
| 2022-05-18 | 5.32 | 5.19 | ↓$0.13 (-2.44%) | 5.19 | 5.35 | 7.30M |
| 2022-05-17 | 5.31 | 5.40 | ↑$0.09 (1.69%) | 5.30 | 5.40 | 4.91M |
| 2022-05-16 | 5.12 | 5.13 | ↑$0.01 (0.20%) | 5.08 | 5.18 | 7.98M |
Create an account or log in to view more rows.
$AEG I blocked some bears and I liked it!
$AEG you wanna be a successful trader close your trades green
$AEG how long until we take off?
$AEG Dip buyers are going to get wrecked
$AEG News Plz.....
$AEG more calls coming in
$AEG BUY BUY BUY BUY
$AEG LFFGG
$AEG to the moon!!! lfG
$AEG I’ll be buying more if this dips!