Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
6.28
-0.05 (-0.79%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 6.34 | 6.35 | 6.25 | 6.28 | 6.28 | -0.79% | 3,953,164 |
| Oct 30, 2024 | 6.31 | 6.38 | 6.31 | 6.33 | 6.33 | -0.63% | 3,642,621 |
| Oct 29, 2024 | 6.39 | 6.42 | 6.34 | 6.37 | 6.37 | -0.62% | 2,840,740 |
| Oct 28, 2024 | 6.36 | 6.43 | 6.36 | 6.41 | 6.41 | 0.94% | 2,352,248 |
| Oct 25, 2024 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | -1.40% | 2,868,900 |
| Oct 24, 2024 | 6.41 | 6.44 | 6.40 | 6.44 | 6.44 | 0.63% | 1,307,441 |
| Oct 23, 2024 | 6.40 | 6.42 | 6.35 | 6.40 | 6.40 | -1.08% | 2,344,025 |
| Oct 22, 2024 | 6.41 | 6.47 | 6.39 | 6.47 | 6.47 | 1.89% | 2,534,000 |
| Oct 21, 2024 | 6.38 | 6.40 | 6.34 | 6.35 | 6.35 | -1.24% | 1,547,409 |
| Oct 18, 2024 | 6.45 | 6.46 | 6.40 | 6.43 | 6.43 | 1.10% | 1,964,406 |
| Oct 17, 2024 | 6.41 | 6.43 | 6.32 | 6.36 | 6.36 | 0.16% | 4,646,800 |
| Oct 16, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1.76% | 1,818,300 |
| Oct 15, 2024 | 6.30 | 6.33 | 6.24 | 6.24 | 6.24 | -0.32% | 3,883,500 |
| Oct 14, 2024 | 6.22 | 6.26 | 6.21 | 6.26 | 6.26 | - | 2,491,500 |
| Oct 11, 2024 | 6.22 | 6.28 | 6.21 | 6.26 | 6.26 | 0.81% | 2,051,100 |
| Oct 10, 2024 | 6.24 | 6.25 | 6.19 | 6.21 | 6.21 | -0.48% | 2,601,834 |
| Oct 9, 2024 | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | 0.32% | 2,164,838 |
| Oct 8, 2024 | 6.23 | 6.25 | 6.19 | 6.22 | 6.22 | - | 1,827,400 |
| Oct 7, 2024 | 6.27 | 6.28 | 6.20 | 6.22 | 6.22 | -1.27% | 2,700,600 |
| Oct 4, 2024 | 6.22 | 6.31 | 6.21 | 6.30 | 6.30 | 2.61% | 5,352,316 |
| Oct 3, 2024 | 6.13 | 6.15 | 6.10 | 6.14 | 6.14 | -1.13% | 4,007,200 |
| Oct 2, 2024 | 6.22 | 6.26 | 6.19 | 6.21 | 6.21 | -0.16% | 4,085,300 |
| Oct 1, 2024 | 6.34 | 6.35 | 6.19 | 6.22 | 6.22 | -2.66% | 3,864,423 |
| Sep 30, 2024 | 6.41 | 6.42 | 6.33 | 6.39 | 6.39 | - | 2,958,800 |
| Sep 27, 2024 | 6.46 | 6.47 | 6.39 | 6.39 | 6.39 | -0.78% | 2,233,600 |
| Sep 26, 2024 | 6.38 | 6.46 | 6.38 | 6.44 | 6.44 | 2.38% | 3,469,808 |
| Sep 25, 2024 | 6.38 | 6.39 | 6.29 | 6.29 | 6.29 | -1.41% | 3,016,300 |
| Sep 24, 2024 | 6.39 | 6.44 | 6.35 | 6.38 | 6.38 | 1.92% | 4,816,400 |
| Sep 23, 2024 | 6.21 | 6.27 | 6.20 | 6.26 | 6.26 | 0.32% | 1,586,100 |
| Sep 20, 2024 | 6.21 | 6.25 | 6.18 | 6.24 | 6.24 | -0.64% | 4,186,377 |
| Sep 19, 2024 | 6.21 | 6.29 | 6.16 | 6.28 | 6.28 | 3.63% | 4,060,100 |
| Sep 18, 2024 | 6.04 | 6.15 | 6.01 | 6.06 | 6.06 | 1.00% | 2,845,328 |
| Sep 17, 2024 | 6.01 | 6.05 | 5.96 | 6.00 | 6.00 | -0.17% | 2,518,700 |
| Sep 16, 2024 | 5.97 | 6.02 | 5.96 | 6.01 | 6.01 | 0.50% | 2,388,400 |
| Sep 13, 2024 | 5.97 | 6.03 | 5.96 | 5.98 | 5.98 | 1.01% | 3,041,747 |
| Sep 12, 2024 | 5.85 | 5.93 | 5.83 | 5.92 | 5.92 | 0.17% | 3,230,900 |
| Sep 11, 2024 | 5.92 | 5.92 | 5.80 | 5.91 | 5.91 | 0.68% | 3,267,849 |
| Sep 10, 2024 | 5.97 | 5.97 | 5.83 | 5.87 | 5.87 | -2.33% | 4,818,226 |
| Sep 9, 2024 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 1.18% | 3,520,100 |
| Sep 6, 2024 | 6.03 | 6.05 | 5.92 | 5.94 | 5.94 | -1.16% | 3,566,212 |
| Sep 5, 2024 | 6.05 | 6.07 | 5.96 | 6.01 | 6.01 | -0.33% | 3,002,300 |
| Sep 4, 2024 | 6.03 | 6.09 | 6.02 | 6.03 | 5.88 | 0.50% | 2,484,752 |
| Sep 3, 2024 | 6.03 | 6.06 | 5.99 | 6.00 | 5.85 | -1.80% | 1,096,400 |
| Aug 30, 2024 | 6.08 | 6.12 | 6.08 | 6.11 | 5.96 | 0.16% | 1,062,300 |
| Aug 29, 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 5.95 | -0.49% | 1,879,115 |
| Aug 28, 2024 | 6.10 | 6.14 | 6.08 | 6.13 | 5.98 | - | 1,601,000 |
| Aug 27, 2024 | 6.09 | 6.13 | 6.07 | 6.13 | 5.98 | 2.00% | 2,545,522 |
| Aug 26, 2024 | 6.04 | 6.06 | 6.01 | 6.01 | 5.86 | -1.80% | 2,409,388 |
| Aug 23, 2024 | 6.02 | 6.14 | 6.01 | 6.12 | 5.97 | 1.66% | 2,363,300 |
| Aug 22, 2024 | 5.97 | 6.06 | 5.93 | 6.02 | 5.87 | -6.52% | 6,237,700 |
| Aug 21, 2024 | 6.44 | 6.48 | 6.42 | 6.44 | 6.28 | 0.31% | 1,724,500 |
| Aug 20, 2024 | 6.38 | 6.44 | 6.38 | 6.42 | 6.26 | -0.16% | 1,064,049 |
| Aug 19, 2024 | 6.42 | 6.44 | 6.41 | 6.43 | 6.27 | 0.31% | 1,200,932 |
| Aug 16, 2024 | 6.33 | 6.42 | 6.33 | 6.41 | 6.25 | 2.07% | 1,874,967 |
| Aug 15, 2024 | 6.28 | 6.30 | 6.24 | 6.28 | 6.12 | 1.13% | 1,491,740 |
| Aug 14, 2024 | 6.15 | 6.22 | 6.15 | 6.21 | 6.06 | 1.47% | 1,386,224 |
| Aug 13, 2024 | 6.06 | 6.13 | 6.06 | 6.12 | 5.97 | 1.49% | 1,875,849 |
| Aug 12, 2024 | 6.06 | 6.06 | 6.02 | 6.03 | 5.88 | -0.50% | 957,818 |
| Aug 9, 2024 | 5.99 | 6.06 | 5.96 | 6.06 | 5.91 | 1.00% | 1,304,730 |
| Aug 8, 2024 | 5.96 | 6.00 | 5.92 | 6.00 | 5.85 | 1.52% | 1,901,524 |
| Aug 7, 2024 | 5.96 | 5.99 | 5.89 | 5.91 | 5.76 | 0.85% | 2,433,700 |
| Aug 6, 2024 | 5.75 | 5.87 | 5.74 | 5.86 | 5.71 | 0.17% | 3,516,241 |
| Aug 5, 2024 | 5.79 | 5.86 | 5.74 | 5.85 | 5.70 | -1.68% | 6,230,800 |
| Aug 2, 2024 | 6.03 | 6.04 | 5.90 | 5.95 | 5.80 | -2.78% | 3,176,948 |
| Aug 1, 2024 | 6.30 | 6.30 | 6.11 | 6.12 | 5.97 | -5.12% | 3,088,340 |
| Jul 31, 2024 | 6.46 | 6.48 | 6.41 | 6.45 | 6.29 | 0.31% | 1,611,546 |
| Jul 30, 2024 | 6.43 | 6.44 | 6.40 | 6.43 | 6.27 | 0.31% | 1,394,048 |
| Jul 29, 2024 | 6.38 | 6.41 | 6.34 | 6.41 | 6.25 | 0.94% | 1,072,600 |
| Jul 26, 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.19 | 1.60% | 1,010,728 |
| Jul 25, 2024 | 6.23 | 6.30 | 6.21 | 6.25 | 6.09 | -0.16% | 2,144,006 |
| Jul 24, 2024 | 6.29 | 6.33 | 6.26 | 6.26 | 6.10 | -1.26% | 1,150,736 |
| Jul 23, 2024 | 6.32 | 6.35 | 6.30 | 6.34 | 6.18 | -0.78% | 1,105,728 |
| Jul 22, 2024 | 6.31 | 6.40 | 6.30 | 6.39 | 6.23 | 3.06% | 2,340,916 |
| Jul 19, 2024 | 6.24 | 6.28 | 6.19 | 6.20 | 6.04 | -0.64% | 1,978,844 |
| Jul 18, 2024 | 6.28 | 6.32 | 6.23 | 6.24 | 6.08 | -0.64% | 1,252,100 |
| Jul 17, 2024 | 6.28 | 6.32 | 6.28 | 6.28 | 6.12 | -0.16% | 1,399,447 |
| Jul 16, 2024 | 6.22 | 6.30 | 6.21 | 6.29 | 6.13 | -0.47% | 1,456,729 |
| Jul 15, 2024 | 6.38 | 6.38 | 6.29 | 6.32 | 6.16 | -1.40% | 2,450,300 |
| Jul 12, 2024 | 6.39 | 6.43 | 6.38 | 6.41 | 6.25 | 0.63% | 1,999,500 |
| Jul 11, 2024 | 6.41 | 6.43 | 6.36 | 6.37 | 6.21 | 0.31% | 1,343,917 |
| Jul 10, 2024 | 6.32 | 6.37 | 6.32 | 6.35 | 6.19 | 1.60% | 1,877,140 |
| Jul 9, 2024 | 6.19 | 6.27 | 6.19 | 6.25 | 6.09 | 1.13% | 1,805,101 |
| Jul 8, 2024 | 6.26 | 6.29 | 6.17 | 6.18 | 6.02 | -0.80% | 1,524,542 |
| Jul 5, 2024 | 6.30 | 6.31 | 6.20 | 6.23 | 6.07 | -1.58% | 722,802 |
| Jul 3, 2024 | 6.32 | 6.35 | 6.32 | 6.33 | 6.17 | 1.77% | 1,112,748 |
| Jul 2, 2024 | 6.20 | 6.25 | 6.18 | 6.22 | 6.06 | -0.64% | 1,641,200 |
| Jul 1, 2024 | 6.26 | 6.31 | 6.24 | 6.26 | 6.10 | 2.12% | 3,372,710 |
| Jun 28, 2024 | 6.14 | 6.17 | 6.10 | 6.13 | 5.98 | -0.16% | 2,373,932 |
| Jun 27, 2024 | 6.22 | 6.22 | 6.13 | 6.14 | 5.99 | -1.76% | 1,393,200 |
| Jun 26, 2024 | 6.27 | 6.27 | 6.24 | 6.25 | 6.09 | -0.64% | 1,292,723 |
| Jun 25, 2024 | 6.28 | 6.30 | 6.26 | 6.29 | 6.13 | -1.10% | 2,095,927 |
| Jun 24, 2024 | 6.35 | 6.40 | 6.34 | 6.36 | 6.20 | 1.44% | 2,926,500 |
| Jun 21, 2024 | 6.28 | 6.30 | 6.23 | 6.27 | 6.11 | -0.95% | 2,145,339 |
| Jun 20, 2024 | 6.26 | 6.36 | 6.26 | 6.33 | 6.17 | 1.44% | 3,880,121 |
| Jun 18, 2024 | 6.22 | 6.26 | 6.22 | 6.24 | 6.08 | 1.46% | 1,606,043 |
| Jun 17, 2024 | 6.09 | 6.16 | 6.06 | 6.15 | 6.00 | - | 2,653,600 |
| Jun 14, 2024 | 6.10 | 6.20 | 6.09 | 6.15 | 5.85 | -1.60% | 2,218,100 |
| Jun 13, 2024 | 6.26 | 6.28 | 6.15 | 6.25 | 5.95 | -1.26% | 2,999,548 |
| Jun 12, 2024 | 6.36 | 6.41 | 6.31 | 6.33 | 6.02 | 1.77% | 1,786,345 |
| Jun 11, 2024 | 6.25 | 6.25 | 6.17 | 6.22 | 5.92 | -1.43% | 2,150,300 |