Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
7.96
-0.07 (-0.87%)
At close: Aug 22, 2025, 4:00 PM
7.95
-0.01 (-0.13%)
After-hours: Aug 22, 2025, 7:29 PM EDT
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.92 | 8.01 | 7.88 | 7.96 | 7.96 | -0.87% | 7,033,156 |
| Aug 21, 2025 | 8.02 | 8.10 | 7.97 | 8.03 | 8.03 | 7.64% | 11,263,202 |
| Aug 20, 2025 | 7.46 | 7.50 | 7.42 | 7.46 | 7.46 | 0.27% | 5,609,430 |
| Aug 19, 2025 | 7.48 | 7.52 | 7.42 | 7.44 | 7.44 | 0.54% | 5,064,632 |
| Aug 18, 2025 | 7.42 | 7.42 | 7.37 | 7.40 | 7.40 | -1.33% | 5,226,217 |
| Aug 15, 2025 | 7.56 | 7.56 | 7.49 | 7.50 | 7.50 | -0.13% | 5,159,303 |
| Aug 14, 2025 | 7.48 | 7.53 | 7.46 | 7.51 | 7.51 | 1.08% | 3,980,337 |
| Aug 13, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.43 | -0.13% | 2,914,674 |
| Aug 12, 2025 | 7.42 | 7.46 | 7.41 | 7.44 | 7.44 | 1.09% | 2,395,942 |
| Aug 11, 2025 | 7.37 | 7.39 | 7.33 | 7.36 | 7.36 | -0.27% | 3,101,599 |
| Aug 8, 2025 | 7.35 | 7.39 | 7.33 | 7.38 | 7.38 | 1.37% | 4,245,572 |
| Aug 7, 2025 | 7.33 | 7.34 | 7.25 | 7.28 | 7.28 | 0.28% | 8,283,005 |
| Aug 6, 2025 | 7.21 | 7.28 | 7.20 | 7.26 | 7.26 | 1.97% | 5,018,418 |
| Aug 5, 2025 | 7.10 | 7.13 | 7.05 | 7.12 | 7.12 | 1.14% | 4,088,780 |
| Aug 4, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 7.04 | 1.59% | 4,158,790 |
| Aug 1, 2025 | 6.96 | 6.96 | 6.84 | 6.93 | 6.93 | -2.39% | 5,372,024 |
| Jul 31, 2025 | 7.09 | 7.15 | 7.09 | 7.10 | 7.10 | 0.42% | 4,578,916 |
| Jul 30, 2025 | 7.18 | 7.19 | 7.05 | 7.07 | 7.07 | -2.21% | 2,855,246 |
| Jul 29, 2025 | 7.27 | 7.28 | 7.21 | 7.23 | 7.23 | 1.12% | 3,801,887 |
| Jul 28, 2025 | 7.23 | 7.25 | 7.13 | 7.15 | 7.15 | -1.65% | 4,382,482 |
| Jul 25, 2025 | 7.22 | 7.29 | 7.21 | 7.27 | 7.27 | 0.14% | 4,202,981 |
| Jul 24, 2025 | 7.30 | 7.32 | 7.26 | 7.26 | 7.26 | -1.09% | 4,165,727 |
| Jul 23, 2025 | 7.25 | 7.36 | 7.25 | 7.34 | 7.34 | 2.09% | 5,910,724 |
| Jul 22, 2025 | 7.15 | 7.22 | 7.11 | 7.19 | 7.19 | 0.98% | 4,679,704 |
| Jul 21, 2025 | 7.15 | 7.20 | 7.12 | 7.12 | 7.12 | 0.71% | 4,203,193 |
| Jul 18, 2025 | 7.14 | 7.15 | 7.06 | 7.07 | 7.07 | - | 7,233,268 |
| Jul 17, 2025 | 6.99 | 7.08 | 6.99 | 7.07 | 7.07 | 0.86% | 4,741,957 |
| Jul 16, 2025 | 6.96 | 7.01 | 6.92 | 7.01 | 7.01 | 0.57% | 7,493,494 |
| Jul 15, 2025 | 7.04 | 7.06 | 6.96 | 6.97 | 6.97 | -1.83% | 4,131,155 |
| Jul 14, 2025 | 7.02 | 7.10 | 7.01 | 7.10 | 7.10 | 2.16% | 4,487,001 |
| Jul 11, 2025 | 6.99 | 7.01 | 6.93 | 6.95 | 6.95 | -2.11% | 7,336,320 |
| 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 |