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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20257.037.087.027.037.03-0.57%11,533,330
May 27, 20257.047.117.037.077.071.73%9,063,281
May 23, 20256.816.986.806.956.95-0.29%13,969,338
May 22, 20256.967.026.916.976.97-0.14%13,458,584
May 21, 20257.067.096.966.986.98-0.71%18,653,135
May 20, 20257.047.077.007.037.030.29%7,999,068
May 19, 20256.887.036.877.017.011.45%16,079,662
May 16, 20256.856.936.826.916.91-0.86%14,529,294
May 15, 20256.856.996.856.976.972.20%10,563,870
May 14, 20256.816.876.806.826.821.34%11,146,787
May 13, 20256.736.776.706.736.73-0.44%24,507,980
May 12, 20256.786.806.736.766.760.75%18,805,481
May 9, 20256.686.746.666.716.711.36%15,613,139
May 8, 20256.726.736.616.626.62-1.19%22,097,166
May 7, 20256.706.786.666.706.700.90%13,900,213
May 6, 20256.656.696.626.646.64-0.15%12,850,175
May 5, 20256.626.706.616.656.651.22%11,877,912
May 2, 20256.566.606.536.576.572.02%11,102,534
May 1, 20256.436.576.436.446.440.16%8,993,385
Apr 30, 20256.316.446.236.436.43-1.38%13,300,616
Apr 29, 20256.496.556.486.526.52-0.15%20,555,059
Apr 28, 20256.486.556.456.536.531.24%16,252,741
Apr 25, 20256.436.506.426.456.450.16%10,049,996
Apr 24, 20256.416.476.396.446.441.26%11,781,213
Apr 23, 20256.376.436.316.366.361.92%15,146,197
Apr 22, 20256.206.306.196.246.242.97%11,390,209
Apr 21, 20256.076.146.016.066.06-0.66%5,462,264
Apr 17, 20256.096.196.076.106.100.83%9,614,624
Apr 16, 20256.106.156.026.056.05-0.82%7,575,052
Apr 15, 20256.116.176.096.106.100.16%14,101,483
Apr 14, 20256.066.156.036.096.092.01%12,961,363
Apr 11, 20255.765.975.755.975.972.58%16,862,126
Apr 10, 20255.925.925.685.825.82-3.00%18,536,103
Apr 9, 20255.496.095.466.006.008.89%19,563,523
Apr 8, 20255.795.845.445.515.51-0.54%19,712,525
Apr 7, 20255.495.855.425.545.54-3.65%16,609,934
Apr 4, 20255.885.915.715.755.75-8.44%17,907,056
Apr 3, 20256.386.456.266.286.28-5.99%14,298,207
Apr 2, 20256.566.706.556.686.680.91%10,982,741
Apr 1, 20256.596.666.546.626.620.46%6,856,955
Mar 31, 20256.526.626.506.596.59-0.30%7,906,069
Mar 28, 20256.686.716.566.616.61-1.78%6,697,790
Mar 27, 20256.716.796.696.736.730.30%7,896,723
Mar 26, 20256.776.826.696.716.71-0.45%9,570,191
Mar 25, 20256.756.796.726.746.740.90%8,874,226
Mar 24, 20256.636.696.616.686.681.52%12,187,093
Mar 21, 20256.606.676.566.586.58-0.60%14,026,034
Mar 20, 20256.566.646.546.626.62-1.63%8,046,659
Mar 19, 20256.646.766.626.736.730.45%10,577,350
Mar 18, 20256.696.736.656.706.701.98%8,388,056