Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
7.80
+0.05 (0.65%)
At close: Feb 18, 2026, 4:00 PM EST
7.75
-0.05 (-0.64%)
After-hours: Feb 18, 2026, 7:59 PM EST
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.75 | 7.82 | 7.75 | 7.80 | 7.80 | 0.65% | 6,081,816 |
| Feb 17, 2026 | 7.73 | 7.79 | 7.72 | 7.75 | 7.75 | 2.24% | 7,925,463 |
| Feb 13, 2026 | 7.58 | 7.60 | 7.49 | 7.58 | 7.58 | -0.13% | 12,734,126 |
| Feb 12, 2026 | 7.84 | 7.84 | 7.51 | 7.59 | 7.59 | -3.07% | 6,506,037 |
| Feb 11, 2026 | 7.87 | 7.92 | 7.72 | 7.83 | 7.83 | 0.26% | 8,821,344 |
| Feb 10, 2026 | 7.89 | 7.91 | 7.76 | 7.81 | 7.81 | -1.39% | 3,475,347 |
| Feb 9, 2026 | 7.85 | 7.95 | 7.85 | 7.92 | 7.92 | 0.51% | 4,904,782 |
| Feb 6, 2026 | 7.74 | 7.90 | 7.74 | 7.88 | 7.88 | 2.74% | 4,683,092 |
| Feb 5, 2026 | 7.78 | 7.83 | 7.65 | 7.67 | 7.67 | -1.79% | 6,479,630 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.79 | 7.81 | 7.81 | -0.51% | 8,347,123 |
| Feb 3, 2026 | 7.88 | 7.95 | 7.82 | 7.85 | 7.85 | - | 5,818,885 |
| Feb 2, 2026 | 7.81 | 7.88 | 7.79 | 7.85 | 7.85 | 0.77% | 3,468,944 |
| Jan 30, 2026 | 7.78 | 7.82 | 7.70 | 7.79 | 7.79 | -0.26% | 5,817,295 |
| Jan 29, 2026 | 7.88 | 7.91 | 7.75 | 7.81 | 7.81 | 0.51% | 5,872,217 |
| Jan 28, 2026 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 0.65% | 5,517,573 |
| Jan 27, 2026 | 7.85 | 7.87 | 7.55 | 7.72 | 7.72 | -0.77% | 6,757,688 |
| Jan 26, 2026 | 7.72 | 7.80 | 7.71 | 7.78 | 7.78 | 0.91% | 3,349,160 |
| Jan 23, 2026 | 7.62 | 7.71 | 7.60 | 7.71 | 7.71 | 0.13% | 3,942,579 |
| Jan 22, 2026 | 7.70 | 7.73 | 7.67 | 7.70 | 7.70 | 2.39% | 4,038,605 |
| Jan 21, 2026 | 7.49 | 7.58 | 7.47 | 7.52 | 7.52 | 0.67% | 6,623,837 |
| Jan 20, 2026 | 7.44 | 7.56 | 7.44 | 7.47 | 7.47 | -2.35% | 5,897,057 |
| Jan 16, 2026 | 7.69 | 7.69 | 7.63 | 7.65 | 7.65 | -0.65% | 3,041,428 |
| Jan 15, 2026 | 7.74 | 7.78 | 7.70 | 7.70 | 7.70 | -1.03% | 1,825,276 |
| Jan 14, 2026 | 7.69 | 7.79 | 7.69 | 7.78 | 7.78 | 1.43% | 2,612,687 |
| Jan 13, 2026 | 7.76 | 7.78 | 7.65 | 7.67 | 7.67 | -1.03% | 2,539,847 |
| Jan 12, 2026 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | 1.57% | 1,742,485 |
| Jan 9, 2026 | 7.62 | 7.66 | 7.59 | 7.63 | 7.63 | -2.18% | 4,105,042 |
| Jan 8, 2026 | 7.78 | 7.83 | 7.77 | 7.80 | 7.80 | 3.17% | 5,693,645 |
| Jan 7, 2026 | 7.68 | 7.70 | 7.56 | 7.56 | 7.56 | -4.18% | 3,781,623 |
| Jan 6, 2026 | 7.99 | 8.02 | 7.89 | 7.89 | 7.89 | -0.25% | 5,456,752 |
| Jan 5, 2026 | 7.76 | 7.93 | 7.75 | 7.91 | 7.91 | 1.93% | 3,046,453 |
| Jan 2, 2026 | 7.78 | 7.79 | 7.72 | 7.76 | 7.76 | 0.65% | 6,859,106 |
| Dec 31, 2025 | 7.75 | 7.76 | 7.70 | 7.71 | 7.71 | -0.77% | 1,314,033 |
| Dec 30, 2025 | 7.77 | 7.78 | 7.75 | 7.77 | 7.77 | 0.13% | 2,515,621 |
| Dec 29, 2025 | 7.82 | 7.84 | 7.74 | 7.76 | 7.76 | 0.78% | 3,038,411 |
| Dec 26, 2025 | 7.70 | 7.72 | 7.66 | 7.70 | 7.70 | 0.26% | 1,010,428 |
| Dec 24, 2025 | 7.66 | 7.70 | 7.66 | 7.68 | 7.68 | 0.26% | 783,179 |
| Dec 23, 2025 | 7.65 | 7.68 | 7.65 | 7.66 | 7.66 | - | 3,040,669 |
| Dec 22, 2025 | 7.60 | 7.68 | 7.60 | 7.66 | 7.66 | 1.59% | 3,110,345 |
| Dec 19, 2025 | 7.56 | 7.58 | 7.53 | 7.54 | 7.54 | 0.13% | 4,513,133 |
| Dec 18, 2025 | 7.54 | 7.57 | 7.50 | 7.53 | 7.53 | 0.94% | 3,235,662 |
| Dec 17, 2025 | 7.48 | 7.50 | 7.45 | 7.46 | 7.46 | -1.06% | 3,361,846 |
| Dec 16, 2025 | 7.61 | 7.64 | 7.52 | 7.54 | 7.54 | -1.31% | 4,751,223 |
| Dec 15, 2025 | 7.63 | 7.67 | 7.58 | 7.64 | 7.64 | 3.52% | 6,078,966 |
| Dec 12, 2025 | 7.41 | 7.46 | 7.37 | 7.38 | 7.38 | 0.14% | 6,014,320 |
| Dec 11, 2025 | 7.35 | 7.42 | 7.35 | 7.37 | 7.37 | 2.22% | 4,198,587 |
| Dec 10, 2025 | 7.21 | 7.23 | 7.09 | 7.21 | 7.21 | -8.62% | 14,006,244 |
| Dec 9, 2025 | 7.91 | 7.98 | 7.89 | 7.89 | 7.89 | -0.50% | 5,300,053 |
| Dec 8, 2025 | 7.95 | 7.97 | 7.92 | 7.93 | 7.93 | 1.28% | 4,485,596 |
| Dec 5, 2025 | 7.89 | 7.91 | 7.80 | 7.83 | 7.83 | - | 3,404,889 |