Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	6.15	6.22	6.11	6.18	6.18	2.08%	6,654,188
Mar 24, 2026	6.05	6.08	5.98	6.05	6.05	0.53%	4,204,843
Mar 23, 2026	5.85	6.13	5.77	6.02	6.02	1.01%	9,398,274
Mar 20, 2026	6.06	6.12	5.96	5.96	5.96	-1.10%	40,720,656
Mar 19, 2026	6.10	6.12	5.97	6.02	6.02	-2.37%	5,871,235
Mar 18, 2026	6.19	6.26	6.15	6.17	6.17	0.88%	5,924,788
Mar 17, 2026	6.04	6.17	6.04	6.12	6.12	0.99%	4,327,549
Mar 16, 2026	6.00	6.08	5.96	6.06	6.06	0.93%	4,012,527
Mar 13, 2026	5.99	6.06	5.95	6.00	6.00	-0.23%	4,255,903
Mar 12, 2026	6.10	6.12	6.01	6.01	6.01	-1.89%	6,614,269
Mar 11, 2026	6.12	6.18	6.07	6.13	6.13	-0.45%	6,335,571
Mar 10, 2026	6.25	6.26	6.10	6.16	6.16	2.09%	7,713,575
Mar 9, 2026	5.98	6.07	5.89	6.03	6.03	-0.89%	8,354,334
Mar 6, 2026	6.20	6.22	5.98	6.09	6.09	-0.75%	6,041,458
Mar 5, 2026	6.22	6.25	6.12	6.13	6.13	-1.60%	6,227,509
Mar 4, 2026	6.12	6.24	6.09	6.23	6.23	1.90%	5,607,753
Mar 3, 2026	6.25	6.25	6.02	6.12	6.12	-3.50%	11,659,773
Mar 2, 2026	6.22	6.34	6.17	6.34	6.34	-1.49%	7,648,289
Feb 27, 2026	6.50	6.54	6.36	6.43	6.43	-1.17%	14,569,790
Feb 26, 2026	6.46	6.56	6.44	6.51	6.51	0.93%	7,487,362
Feb 25, 2026	6.36	6.45	6.36	6.45	6.45	2.02%	5,930,418
Feb 24, 2026	6.35	6.39	6.29	6.32	6.32	-0.16%	11,093,510
Feb 23, 2026	6.42	6.54	6.31	6.33	6.33	-0.88%	8,689,646
Feb 20, 2026	6.26	6.39	6.25	6.39	6.39	2.44%	8,735,433
Feb 19, 2026	6.33	6.38	6.20	6.24	6.24	-5.69%	24,379,631
Feb 18, 2026	6.63	6.64	6.58	6.61	6.61	-0.12%	6,954,256
Feb 17, 2026	6.59	6.65	6.57	6.62	6.62	0.33%	3,497,529
Feb 16, 2026	6.47	6.63	6.47	6.60	6.60	2.49%	5,089,623
Feb 13, 2026	6.46	6.55	6.36	6.44	6.44	0.06%	8,977,194
Feb 12, 2026	6.69	6.75	6.39	6.43	6.43	-2.72%	9,585,320
Feb 11, 2026	6.62	6.70	6.55	6.61	6.61	0.27%	8,891,545
Feb 10, 2026	6.68	6.69	6.57	6.60	6.60	-1.58%	4,663,841
Feb 9, 2026	6.70	6.75	6.61	6.70	6.70	0.81%	4,987,438
Feb 6, 2026	6.58	6.65	6.52	6.65	6.65	0.91%	5,973,729
Feb 5, 2026	6.67	6.71	6.58	6.59	6.59	-1.52%	6,137,442
Feb 4, 2026	6.75	6.78	6.66	6.69	6.69	-0.89%	7,457,002
Feb 3, 2026	6.71	6.78	6.70	6.75	6.75	1.20%	6,347,139
Feb 2, 2026	6.53	6.68	6.52	6.67	6.67	1.40%	4,820,890
Jan 30, 2026	6.57	6.60	6.53	6.58	6.58	0.46%	5,908,955
Jan 29, 2026	6.61	6.65	6.54	6.55	6.55	-0.58%	4,738,517
Jan 28, 2026	6.47	6.59	6.44	6.59	6.59	2.27%	5,910,995
Jan 27, 2026	6.60	6.63	6.35	6.44	6.44	-1.86%	9,713,200
Jan 26, 2026	6.59	6.60	6.52	6.56	6.56	0.58%	3,752,798
Jan 23, 2026	6.60	6.66	6.51	6.52	6.52	-1.24%	5,054,347
Jan 22, 2026	6.62	6.75	6.59	6.61	6.61	2.32%	7,878,683
Jan 21, 2026	6.42	6.48	6.35	6.46	6.46	-	4,225,186
Jan 20, 2026	6.58	6.58	6.37	6.46	6.46	-2.33%	7,270,794
Jan 19, 2026	6.50	6.65	6.46	6.61	6.61	-0.48%	4,221,188
Jan 16, 2026	6.72	6.72	6.61	6.64	6.64	-1.28%	4,593,156
Jan 15, 2026	6.73	6.76	6.70	6.73	6.73	0.39%	4,552,271