Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
7.03
-0.04 (-0.57%)
May 28, 2025, 4:00 PM - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 7.03 | 7.08 | 7.02 | 7.03 | 7.03 | -0.57% | 11,533,330 |
| May 27, 2025 | 7.04 | 7.11 | 7.03 | 7.07 | 7.07 | 1.73% | 9,063,281 |
| May 23, 2025 | 6.81 | 6.98 | 6.80 | 6.95 | 6.95 | -0.29% | 13,969,338 |
| May 22, 2025 | 6.96 | 7.02 | 6.91 | 6.97 | 6.97 | -0.14% | 13,458,584 |
| May 21, 2025 | 7.06 | 7.09 | 6.96 | 6.98 | 6.98 | -0.71% | 18,653,135 |
| May 20, 2025 | 7.04 | 7.07 | 7.00 | 7.03 | 7.03 | 0.29% | 7,999,068 |
| May 19, 2025 | 6.88 | 7.03 | 6.87 | 7.01 | 7.01 | 1.45% | 16,079,662 |
| May 16, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.91 | -0.86% | 14,529,294 |
| May 15, 2025 | 6.85 | 6.99 | 6.85 | 6.97 | 6.97 | 2.20% | 10,563,870 |
| May 14, 2025 | 6.81 | 6.87 | 6.80 | 6.82 | 6.82 | 1.34% | 11,146,787 |
| May 13, 2025 | 6.73 | 6.77 | 6.70 | 6.73 | 6.73 | -0.44% | 24,507,980 |
| May 12, 2025 | 6.78 | 6.80 | 6.73 | 6.76 | 6.76 | 0.75% | 18,805,481 |
| May 9, 2025 | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | 1.36% | 15,613,139 |
| May 8, 2025 | 6.72 | 6.73 | 6.61 | 6.62 | 6.62 | -1.19% | 22,097,166 |
| May 7, 2025 | 6.70 | 6.78 | 6.66 | 6.70 | 6.70 | 0.90% | 13,900,213 |
| May 6, 2025 | 6.65 | 6.69 | 6.62 | 6.64 | 6.64 | -0.15% | 12,850,175 |
| May 5, 2025 | 6.62 | 6.70 | 6.61 | 6.65 | 6.65 | 1.22% | 11,877,912 |
| May 2, 2025 | 6.56 | 6.60 | 6.53 | 6.57 | 6.57 | 2.02% | 11,102,534 |
| May 1, 2025 | 6.43 | 6.57 | 6.43 | 6.44 | 6.44 | 0.16% | 8,993,385 |
| Apr 30, 2025 | 6.31 | 6.44 | 6.23 | 6.43 | 6.43 | -1.38% | 13,300,616 |
| Apr 29, 2025 | 6.49 | 6.55 | 6.48 | 6.52 | 6.52 | -0.15% | 20,555,059 |
| Apr 28, 2025 | 6.48 | 6.55 | 6.45 | 6.53 | 6.53 | 1.24% | 16,252,741 |
| Apr 25, 2025 | 6.43 | 6.50 | 6.42 | 6.45 | 6.45 | 0.16% | 10,049,996 |
| Apr 24, 2025 | 6.41 | 6.47 | 6.39 | 6.44 | 6.44 | 1.26% | 11,781,213 |
| Apr 23, 2025 | 6.37 | 6.43 | 6.31 | 6.36 | 6.36 | 1.92% | 15,146,197 |
| Apr 22, 2025 | 6.20 | 6.30 | 6.19 | 6.24 | 6.24 | 2.97% | 11,390,209 |
| Apr 21, 2025 | 6.07 | 6.14 | 6.01 | 6.06 | 6.06 | -0.66% | 5,462,264 |
| Apr 17, 2025 | 6.09 | 6.19 | 6.07 | 6.10 | 6.10 | 0.83% | 9,614,624 |
| Apr 16, 2025 | 6.10 | 6.15 | 6.02 | 6.05 | 6.05 | -0.82% | 7,575,052 |
| Apr 15, 2025 | 6.11 | 6.17 | 6.09 | 6.10 | 6.10 | 0.16% | 14,101,483 |
| Apr 14, 2025 | 6.06 | 6.15 | 6.03 | 6.09 | 6.09 | 2.01% | 12,961,363 |
| Apr 11, 2025 | 5.76 | 5.97 | 5.75 | 5.97 | 5.97 | 2.58% | 16,862,126 |
| Apr 10, 2025 | 5.92 | 5.92 | 5.68 | 5.82 | 5.82 | -3.00% | 18,536,103 |
| Apr 9, 2025 | 5.49 | 6.09 | 5.46 | 6.00 | 6.00 | 8.89% | 19,563,523 |
| Apr 8, 2025 | 5.79 | 5.84 | 5.44 | 5.51 | 5.51 | -0.54% | 19,712,525 |
| Apr 7, 2025 | 5.49 | 5.85 | 5.42 | 5.54 | 5.54 | -3.65% | 16,609,934 |
| Apr 4, 2025 | 5.88 | 5.91 | 5.71 | 5.75 | 5.75 | -8.44% | 17,907,056 |
| Apr 3, 2025 | 6.38 | 6.45 | 6.26 | 6.28 | 6.28 | -5.99% | 14,298,207 |
| Apr 2, 2025 | 6.56 | 6.70 | 6.55 | 6.68 | 6.68 | 0.91% | 10,982,741 |
| Apr 1, 2025 | 6.59 | 6.66 | 6.54 | 6.62 | 6.62 | 0.46% | 6,856,955 |
| Mar 31, 2025 | 6.52 | 6.62 | 6.50 | 6.59 | 6.59 | -0.30% | 7,906,069 |
| Mar 28, 2025 | 6.68 | 6.71 | 6.56 | 6.61 | 6.61 | -1.78% | 6,697,790 |
| Mar 27, 2025 | 6.71 | 6.79 | 6.69 | 6.73 | 6.73 | 0.30% | 7,896,723 |
| Mar 26, 2025 | 6.77 | 6.82 | 6.69 | 6.71 | 6.71 | -0.45% | 9,570,191 |
| Mar 25, 2025 | 6.75 | 6.79 | 6.72 | 6.74 | 6.74 | 0.90% | 8,874,226 |
| Mar 24, 2025 | 6.63 | 6.69 | 6.61 | 6.68 | 6.68 | 1.52% | 12,187,093 |
| Mar 21, 2025 | 6.60 | 6.67 | 6.56 | 6.58 | 6.58 | -0.60% | 14,026,034 |
| Mar 20, 2025 | 6.56 | 6.64 | 6.54 | 6.62 | 6.62 | -1.63% | 8,046,659 |
| Mar 19, 2025 | 6.64 | 6.76 | 6.62 | 6.73 | 6.73 | 0.45% | 10,577,350 |
| Mar 18, 2025 | 6.69 | 6.73 | 6.65 | 6.70 | 6.70 | 1.98% | 8,388,056 |