Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
5.98
-0.09 (-1.48%)
Feb 21, 2025, 4:00 PM EST - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.19 | 6.21 | 6.02 | 6.07 | 6.07 | -10.07% | 10,880,486 |
| Feb 19, 2025 | 6.74 | 6.79 | 6.66 | 6.75 | 6.75 | 0.60% | 7,977,690 |
| Feb 18, 2025 | 6.65 | 6.71 | 6.63 | 6.71 | 6.71 | 0.75% | 4,357,185 |
| Feb 14, 2025 | 6.65 | 6.69 | 6.60 | 6.66 | 6.66 | -0.60% | 3,640,556 |
| Feb 13, 2025 | 6.67 | 6.72 | 6.63 | 6.70 | 6.70 | -0.45% | 6,261,148 |
| Feb 12, 2025 | 6.65 | 6.74 | 6.64 | 6.73 | 6.73 | 1.66% | 6,052,824 |
| Feb 11, 2025 | 6.59 | 6.63 | 6.57 | 6.62 | 6.62 | 0.61% | 3,213,927 |
| Feb 10, 2025 | 6.56 | 6.61 | 6.56 | 6.58 | 6.58 | 0.46% | 2,338,439 |
| Feb 7, 2025 | 6.59 | 6.60 | 6.53 | 6.55 | 6.55 | -0.61% | 5,104,781 |
| Feb 6, 2025 | 6.53 | 6.59 | 6.51 | 6.59 | 6.59 | 2.01% | 4,897,582 |
| Feb 5, 2025 | 6.47 | 6.48 | 6.41 | 6.46 | 6.46 | 0.31% | 3,473,674 |
| Feb 4, 2025 | 6.41 | 6.47 | 6.40 | 6.44 | 6.44 | 1.10% | 3,310,802 |
| Feb 3, 2025 | 6.34 | 6.41 | 6.28 | 6.37 | 6.37 | -2.00% | 6,420,316 |
| Jan 31, 2025 | 6.54 | 6.56 | 6.47 | 6.50 | 6.50 | -0.76% | 5,375,118 |
| Jan 30, 2025 | 6.58 | 6.60 | 6.52 | 6.55 | 6.55 | 0.15% | 4,155,574 |
| Jan 29, 2025 | 6.57 | 6.64 | 6.53 | 6.54 | 6.54 | - | 4,160,918 |
| Jan 28, 2025 | 6.53 | 6.57 | 6.51 | 6.54 | 6.54 | -0.91% | 3,078,737 |
| Jan 27, 2025 | 6.55 | 6.60 | 6.53 | 6.60 | 6.60 | 1.54% | 4,031,250 |
| Jan 24, 2025 | 6.51 | 6.54 | 6.48 | 6.50 | 6.50 | - | 3,981,570 |
| Jan 23, 2025 | 6.46 | 6.52 | 6.45 | 6.50 | 6.50 | 0.78% | 3,535,583 |
| Jan 22, 2025 | 6.52 | 6.52 | 6.44 | 6.45 | 6.45 | -0.46% | 4,917,700 |
| Jan 21, 2025 | 6.44 | 6.50 | 6.43 | 6.48 | 6.48 | 1.73% | 4,820,783 |
| Jan 17, 2025 | 6.35 | 6.41 | 6.33 | 6.37 | 6.37 | 0.95% | 5,580,617 |
| Jan 16, 2025 | 6.27 | 6.32 | 6.25 | 6.31 | 6.31 | 0.96% | 6,064,438 |
| Jan 15, 2025 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | 1.79% | 6,949,115 |
| Jan 14, 2025 | 6.07 | 6.15 | 6.05 | 6.14 | 6.14 | 2.33% | 5,847,460 |
| Jan 13, 2025 | 5.95 | 6.00 | 5.93 | 6.00 | 6.00 | 1.01% | 3,719,007 |
| Jan 10, 2025 | 6.04 | 6.07 | 5.93 | 5.94 | 5.94 | -0.83% | 7,809,315 |
| Jan 8, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | -0.66% | 7,045,417 |
| Jan 7, 2025 | 6.08 | 6.08 | 6.01 | 6.03 | 6.03 | 0.33% | 6,538,262 |
| Jan 6, 2025 | 6.00 | 6.09 | 5.99 | 6.01 | 6.01 | 1.18% | 6,075,937 |
| Jan 3, 2025 | 5.94 | 5.96 | 5.92 | 5.94 | 5.94 | 0.85% | 3,687,870 |
| Jan 2, 2025 | 5.93 | 5.95 | 5.86 | 5.89 | 5.89 | - | 6,510,620 |
| Dec 31, 2024 | 5.89 | 5.93 | 5.85 | 5.89 | 5.89 | 0.51% | 3,854,130 |
| Dec 30, 2024 | 5.84 | 5.88 | 5.83 | 5.86 | 5.86 | 0.34% | 4,329,412 |
| Dec 27, 2024 | 5.85 | 5.88 | 5.82 | 5.84 | 5.84 | -0.51% | 3,295,851 |
| Dec 26, 2024 | 5.90 | 5.90 | 5.83 | 5.87 | 5.87 | 0.51% | 1,414,173 |
| Dec 24, 2024 | 5.82 | 5.85 | 5.79 | 5.84 | 5.84 | 0.17% | 1,105,528 |
| Dec 23, 2024 | 5.80 | 5.84 | 5.76 | 5.83 | 5.83 | 0.34% | 5,324,236 |
| 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 |