Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
5.81
+0.05 (0.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.71 | 5.85 | 5.70 | 5.81 | 5.81 | 0.87% | 5,223,039 |
| Dec 19, 2024 | 5.77 | 5.80 | 5.74 | 5.76 | 5.76 | 1.41% | 4,899,269 |
| Dec 18, 2024 | 5.86 | 5.88 | 5.66 | 5.68 | 5.68 | -2.57% | 5,504,420 |
| Dec 17, 2024 | 5.91 | 5.92 | 5.82 | 5.83 | 5.83 | -2.02% | 7,284,796 |
| Dec 16, 2024 | 6.02 | 6.07 | 5.93 | 5.95 | 5.95 | -5.71% | 10,583,309 |
| Dec 13, 2024 | 6.39 | 6.39 | 6.30 | 6.31 | 6.31 | -0.16% | 4,953,208 |
| Dec 12, 2024 | 6.36 | 6.42 | 6.31 | 6.32 | 6.32 | -0.94% | 3,985,220 |
| Dec 11, 2024 | 6.42 | 6.42 | 6.32 | 6.38 | 6.38 | 0.31% | 5,930,529 |
| Dec 10, 2024 | 6.40 | 6.40 | 6.34 | 6.36 | 6.36 | -0.93% | 4,003,253 |
| Dec 9, 2024 | 6.52 | 6.54 | 6.40 | 6.42 | 6.42 | -0.93% | 3,068,509 |
| Dec 6, 2024 | 6.54 | 6.55 | 6.44 | 6.48 | 6.48 | -0.92% | 3,745,516 |
| Dec 5, 2024 | 6.54 | 6.59 | 6.53 | 6.54 | 6.54 | 0.31% | 2,996,348 |
| Dec 4, 2024 | 6.51 | 6.57 | 6.49 | 6.52 | 6.52 | 1.72% | 2,604,456 |
| Dec 3, 2024 | 6.40 | 6.43 | 6.34 | 6.41 | 6.41 | 1.10% | 4,600,155 |
| Dec 2, 2024 | 6.37 | 6.39 | 6.30 | 6.34 | 6.34 | -2.31% | 4,040,486 |
| Nov 29, 2024 | 6.40 | 6.50 | 6.39 | 6.49 | 6.49 | 3.18% | 2,666,845 |
| Nov 27, 2024 | 6.22 | 6.31 | 6.22 | 6.29 | 6.29 | 1.62% | 2,738,081 |
| Nov 26, 2024 | 6.25 | 6.26 | 6.16 | 6.19 | 6.19 | -1.59% | 3,586,223 |
| Nov 25, 2024 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | 0.96% | 5,102,120 |
| Nov 22, 2024 | 6.20 | 6.25 | 6.18 | 6.23 | 6.23 | -0.48% | 2,745,285 |
| Nov 21, 2024 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 0.32% | 3,343,267 |
| Nov 20, 2024 | 6.28 | 6.30 | 6.22 | 6.24 | 6.24 | -1.42% | 2,347,311 |
| Nov 19, 2024 | 6.29 | 6.35 | 6.26 | 6.33 | 6.33 | -2.01% | 3,004,730 |
| Nov 18, 2024 | 6.43 | 6.51 | 6.43 | 6.46 | 6.46 | 0.31% | 3,033,676 |
| Nov 15, 2024 | 6.50 | 6.53 | 6.41 | 6.44 | 6.44 | 1.74% | 4,531,282 |
| Nov 14, 2024 | 6.39 | 6.41 | 6.32 | 6.33 | 6.33 | -0.16% | 4,261,522 |
| Nov 13, 2024 | 6.31 | 6.37 | 6.27 | 6.34 | 6.34 | -1.40% | 2,318,734 |
| Nov 12, 2024 | 6.48 | 6.49 | 6.35 | 6.43 | 6.43 | -2.28% | 3,537,206 |
| Nov 11, 2024 | 6.56 | 6.58 | 6.53 | 6.58 | 6.58 | 0.61% | 2,951,554 |
| Nov 8, 2024 | 6.63 | 6.64 | 6.52 | 6.54 | 6.54 | -2.53% | 3,233,772 |
| Nov 7, 2024 | 6.72 | 6.78 | 6.68 | 6.71 | 6.71 | 0.75% | 3,423,886 |
| Nov 6, 2024 | 6.49 | 6.67 | 6.48 | 6.66 | 6.66 | 3.74% | 6,909,282 |
| Nov 5, 2024 | 6.38 | 6.43 | 6.37 | 6.42 | 6.42 | 1.10% | 1,633,322 |
| Nov 4, 2024 | 6.38 | 6.39 | 6.30 | 6.35 | 6.35 | 0.47% | 3,409,990 |
| Nov 1, 2024 | 6.41 | 6.42 | 6.32 | 6.32 | 6.32 | 0.64% | 2,480,246 |
| Oct 31, 2024 | 6.34 | 6.35 | 6.25 | 6.28 | 6.28 | -0.79% | 3,965,942 |
| 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% | 2,868,884 |
| 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% | 2,533,976 |
| 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% | 1,818,255 |
| Oct 15, 2024 | 6.30 | 6.33 | 6.24 | 6.24 | 6.24 | -0.32% | 3,883,461 |
| Oct 14, 2024 | 6.22 | 6.26 | 6.21 | 6.26 | 6.26 | - | 2,491,483 |
| Oct 11, 2024 | 6.22 | 6.28 | 6.21 | 6.26 | 6.26 | 0.81% | 2,051,069 |
| 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 | - | 1,827,353 |
| Oct 7, 2024 | 6.27 | 6.28 | 6.20 | 6.22 | 6.22 | -1.27% | 2,700,587 |
| 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% | 4,007,179 |
| Oct 2, 2024 | 6.22 | 6.26 | 6.19 | 6.21 | 6.21 | -0.16% | 4,085,255 |
| 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 | - | 2,958,760 |
| Sep 27, 2024 | 6.46 | 6.47 | 6.39 | 6.39 | 6.39 | -0.78% | 2,233,563 |
| 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% | 3,016,270 |
| Sep 24, 2024 | 6.39 | 6.44 | 6.35 | 6.38 | 6.38 | 1.92% | 4,816,386 |
| Sep 23, 2024 | 6.21 | 6.27 | 6.20 | 6.26 | 6.26 | 0.32% | 1,586,069 |
| 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% | 4,060,058 |
| 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% | 2,518,678 |
| Sep 16, 2024 | 5.97 | 6.02 | 5.96 | 6.01 | 6.01 | 0.50% | 2,388,389 |
| 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% | 3,230,883 |
| 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% | 3,520,059 |
| 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% | 3,002,285 |
| Sep 4, 2024 | 6.03 | 6.09 | 6.02 | 6.03 | 5.86 | 0.50% | 2,484,625 |
| Sep 3, 2024 | 6.03 | 6.06 | 5.99 | 6.00 | 5.83 | -1.80% | 1,096,358 |
| Aug 30, 2024 | 6.08 | 6.12 | 6.08 | 6.11 | 5.94 | 0.16% | 1,062,278 |
| Aug 29, 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 5.93 | -0.49% | 1,879,115 |
| Aug 28, 2024 | 6.10 | 6.14 | 6.08 | 6.13 | 5.96 | - | 1,600,980 |
| Aug 27, 2024 | 6.09 | 6.13 | 6.07 | 6.13 | 5.96 | 2.00% | 2,545,522 |
| Aug 26, 2024 | 6.04 | 6.06 | 6.01 | 6.01 | 5.84 | -1.80% | 2,409,388 |
| Aug 23, 2024 | 6.02 | 6.14 | 6.01 | 6.12 | 5.95 | 1.66% | 2,363,274 |
| Aug 22, 2024 | 5.97 | 6.06 | 5.93 | 6.02 | 5.85 | -6.52% | 6,237,670 |
| Aug 21, 2024 | 6.44 | 6.48 | 6.42 | 6.44 | 6.26 | 0.31% | 1,724,487 |
| Aug 20, 2024 | 6.38 | 6.44 | 6.38 | 6.42 | 6.24 | -0.16% | 1,064,049 |
| Aug 19, 2024 | 6.42 | 6.44 | 6.41 | 6.43 | 6.25 | 0.31% | 1,200,932 |
| Aug 16, 2024 | 6.33 | 6.42 | 6.33 | 6.41 | 6.23 | 2.07% | 1,874,967 |
| Aug 15, 2024 | 6.28 | 6.30 | 6.24 | 6.28 | 6.10 | 1.13% | 1,491,740 |
| Aug 14, 2024 | 6.15 | 6.22 | 6.15 | 6.21 | 6.03 | 1.47% | 1,386,224 |
| Aug 13, 2024 | 6.06 | 6.13 | 6.06 | 6.12 | 5.95 | 1.49% | 1,875,849 |
| Aug 12, 2024 | 6.06 | 6.06 | 6.02 | 6.03 | 5.86 | -0.50% | 957,818 |
| Aug 9, 2024 | 5.99 | 6.06 | 5.96 | 6.06 | 5.89 | 1.00% | 1,304,730 |
| Aug 8, 2024 | 5.96 | 6.00 | 5.92 | 6.00 | 5.83 | 1.52% | 1,901,524 |
| Aug 7, 2024 | 5.96 | 5.99 | 5.89 | 5.91 | 5.74 | 0.85% | 2,433,689 |
| Aug 6, 2024 | 5.75 | 5.87 | 5.74 | 5.86 | 5.69 | 0.17% | 3,516,241 |
| Aug 5, 2024 | 5.79 | 5.86 | 5.74 | 5.85 | 5.68 | -1.68% | 6,230,789 |
| Aug 2, 2024 | 6.03 | 6.04 | 5.90 | 5.95 | 5.78 | -2.78% | 3,176,948 |
| Aug 1, 2024 | 6.30 | 6.30 | 6.11 | 6.12 | 5.95 | -5.12% | 3,088,340 |