Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
6.45
+0.02 (0.23%)
May 1, 2025, 4:00 PM EDT - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.43 | 6.57 | 6.43 | 6.44 | 6.44 | 0.16% | 8,894,801 |
| 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 |
| Mar 17, 2025 | 6.48 | 6.59 | 6.48 | 6.57 | 6.57 | 2.18% | 7,497,216 |
| Mar 14, 2025 | 6.34 | 6.44 | 6.32 | 6.43 | 6.43 | 2.88% | 7,726,607 |
| Mar 13, 2025 | 6.31 | 6.35 | 6.23 | 6.25 | 6.25 | -0.16% | 10,004,592 |
| Mar 12, 2025 | 6.23 | 6.30 | 6.19 | 6.26 | 6.26 | 2.79% | 12,714,060 |
| Mar 11, 2025 | 6.01 | 6.14 | 5.96 | 6.09 | 6.09 | 1.50% | 18,067,801 |
| Mar 10, 2025 | 6.15 | 6.18 | 5.95 | 6.00 | 6.00 | -5.21% | 8,986,536 |
| Mar 7, 2025 | 6.28 | 6.34 | 6.22 | 6.33 | 6.33 | 0.32% | 5,381,609 |
| Mar 6, 2025 | 6.36 | 6.41 | 6.28 | 6.31 | 6.31 | -0.79% | 5,160,555 |
| Mar 5, 2025 | 6.20 | 6.36 | 6.17 | 6.36 | 6.36 | 3.92% | 8,026,559 |
| Mar 4, 2025 | 6.13 | 6.21 | 6.02 | 6.12 | 6.12 | -3.77% | 8,949,443 |
| Mar 3, 2025 | 6.41 | 6.48 | 6.32 | 6.36 | 6.36 | 1.27% | 6,889,217 |
| Feb 28, 2025 | 6.24 | 6.29 | 6.20 | 6.28 | 6.28 | 0.48% | 4,639,090 |
| Feb 27, 2025 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | -0.32% | 5,805,241 |
| Feb 26, 2025 | 6.26 | 6.35 | 6.25 | 6.27 | 6.27 | 0.97% | 6,176,536 |
| Feb 25, 2025 | 6.24 | 6.26 | 6.17 | 6.21 | 6.21 | 1.14% | 7,418,497 |
| Feb 24, 2025 | 6.07 | 6.17 | 6.04 | 6.14 | 6.14 | 2.68% | 8,080,485 |
| Feb 21, 2025 | 6.10 | 6.11 | 5.96 | 5.98 | 5.98 | -1.48% | 4,223,517 |
| Feb 20, 2025 | 6.19 | 6.21 | 6.02 | 6.07 | 6.07 | -10.07% | 10,880,486 |