Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
6.96
-0.14 (-1.97%)
Jul 11, 2025, 3:44 PM - Market open
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 7.10 | 7.14 | 7.08 | 7.10 | 7.10 | 0.57% | 3,708,068 |
| Jul 9, 2025 | 7.11 | 7.14 | 7.05 | 7.06 | 7.06 | 0.14% | 8,698,747 |
| Jul 8, 2025 | 7.08 | 7.11 | 7.02 | 7.05 | 7.05 | -0.70% | 7,534,690 |
| Jul 7, 2025 | 7.16 | 7.25 | 7.07 | 7.10 | 7.10 | -2.47% | 10,098,702 |
| Jul 3, 2025 | 7.27 | 7.32 | 7.26 | 7.28 | 7.28 | 1.11% | 7,030,063 |
| Jul 2, 2025 | 7.21 | 7.22 | 7.15 | 7.20 | 7.20 | -0.83% | 10,005,556 |
| Jul 1, 2025 | 7.25 | 7.31 | 7.22 | 7.26 | 7.26 | 0.28% | 13,148,912 |
| Jun 30, 2025 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | - | 11,128,450 |
| Jun 27, 2025 | 7.30 | 7.31 | 7.18 | 7.24 | 7.24 | 3.13% | 11,665,990 |
| Jun 26, 2025 | 6.97 | 7.03 | 6.95 | 7.02 | 7.02 | 2.03% | 4,640,208 |
| Jun 25, 2025 | 6.89 | 6.90 | 6.85 | 6.88 | 6.88 | -0.29% | 4,393,758 |
| Jun 24, 2025 | 6.89 | 6.92 | 6.87 | 6.90 | 6.90 | 2.07% | 6,627,482 |
| Jun 23, 2025 | 6.65 | 6.77 | 6.64 | 6.76 | 6.76 | 0.45% | 7,332,106 |
| Jun 20, 2025 | 6.76 | 6.76 | 6.71 | 6.73 | 6.73 | 0.30% | 6,801,224 |
| Jun 18, 2025 | 6.70 | 6.76 | 6.68 | 6.71 | 6.71 | 0.45% | 7,961,238 |
| Jun 17, 2025 | 6.75 | 6.76 | 6.67 | 6.68 | 6.68 | -4.84% | 10,036,213 |
| Jun 16, 2025 | 7.01 | 7.08 | 7.00 | 7.02 | 6.80 | 1.15% | 8,818,838 |
| Jun 13, 2025 | 6.96 | 7.01 | 6.92 | 6.94 | 6.72 | -2.12% | 11,898,789 |
| Jun 12, 2025 | 7.04 | 7.11 | 7.02 | 7.09 | 6.86 | -1.53% | 8,845,943 |
| Jun 11, 2025 | 7.25 | 7.27 | 7.18 | 7.20 | 6.97 | -0.14% | 7,738,368 |
| Jun 10, 2025 | 7.24 | 7.27 | 7.20 | 7.21 | 6.98 | -0.69% | 10,955,512 |
| Jun 9, 2025 | 7.25 | 7.29 | 7.24 | 7.26 | 7.03 | 0.14% | 9,783,369 |
| Jun 6, 2025 | 7.22 | 7.26 | 7.21 | 7.25 | 7.02 | 0.83% | 9,939,900 |
| Jun 5, 2025 | 7.15 | 7.21 | 7.15 | 7.19 | 6.96 | 0.70% | 13,179,112 |
| Jun 4, 2025 | 7.22 | 7.24 | 7.11 | 7.14 | 6.91 | -0.97% | 11,736,831 |
| Jun 3, 2025 | 7.23 | 7.27 | 7.20 | 7.21 | 6.98 | -1.50% | 12,796,419 |
| Jun 2, 2025 | 7.21 | 7.32 | 7.17 | 7.32 | 7.09 | 1.81% | 17,022,906 |
| May 30, 2025 | 7.12 | 7.21 | 7.11 | 7.19 | 6.96 | 0.84% | 16,178,236 |
| May 29, 2025 | 7.13 | 7.15 | 7.06 | 7.13 | 6.90 | 1.42% | 17,112,167 |
| May 28, 2025 | 7.03 | 7.08 | 7.02 | 7.03 | 6.81 | -0.57% | 11,533,330 |
| May 27, 2025 | 7.04 | 7.11 | 7.03 | 7.07 | 6.85 | 1.73% | 9,063,281 |
| May 23, 2025 | 6.81 | 6.98 | 6.80 | 6.95 | 6.73 | -0.29% | 13,969,338 |
| May 22, 2025 | 6.96 | 7.02 | 6.91 | 6.97 | 6.75 | -0.14% | 13,458,584 |
| May 21, 2025 | 7.06 | 7.09 | 6.96 | 6.98 | 6.76 | -0.71% | 18,653,135 |
| May 20, 2025 | 7.04 | 7.07 | 7.00 | 7.03 | 6.81 | 0.29% | 7,999,068 |
| May 19, 2025 | 6.88 | 7.03 | 6.87 | 7.01 | 6.79 | 1.45% | 16,079,662 |
| May 16, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.69 | -0.86% | 14,529,294 |
| May 15, 2025 | 6.85 | 6.99 | 6.85 | 6.97 | 6.75 | 2.20% | 10,563,870 |
| May 14, 2025 | 6.81 | 6.87 | 6.80 | 6.82 | 6.60 | 1.34% | 11,146,787 |
| May 13, 2025 | 6.73 | 6.77 | 6.70 | 6.73 | 6.52 | -0.44% | 24,507,980 |
| May 12, 2025 | 6.78 | 6.80 | 6.73 | 6.76 | 6.55 | 0.75% | 18,805,481 |
| May 9, 2025 | 6.68 | 6.74 | 6.66 | 6.71 | 6.50 | 1.36% | 15,613,139 |
| May 8, 2025 | 6.72 | 6.73 | 6.61 | 6.62 | 6.41 | -1.19% | 22,097,166 |
| May 7, 2025 | 6.70 | 6.78 | 6.66 | 6.70 | 6.49 | 0.90% | 13,900,213 |
| May 6, 2025 | 6.65 | 6.69 | 6.62 | 6.64 | 6.43 | -0.15% | 12,850,175 |
| May 5, 2025 | 6.62 | 6.70 | 6.61 | 6.65 | 6.44 | 1.22% | 11,877,912 |
| May 2, 2025 | 6.56 | 6.60 | 6.53 | 6.57 | 6.36 | 2.02% | 11,102,534 |
| May 1, 2025 | 6.43 | 6.57 | 6.43 | 6.44 | 6.24 | 0.16% | 8,993,385 |
| Apr 30, 2025 | 6.31 | 6.44 | 6.23 | 6.43 | 6.23 | -1.38% | 13,300,616 |
| Apr 29, 2025 | 6.49 | 6.55 | 6.48 | 6.52 | 6.31 | -0.15% | 20,555,059 |