Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
7.75
+0.08 (1.04%)
At close: Sep 12, 2025, 4:00 PM EDT
7.75
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.68 | 7.76 | 7.68 | 7.75 | 7.75 | 1.04% | 3,601,242 |
| Sep 11, 2025 | 7.64 | 7.68 | 7.62 | 7.67 | 7.67 | 0.26% | 3,070,948 |
| Sep 10, 2025 | 7.64 | 7.67 | 7.63 | 7.65 | 7.65 | 0.53% | 6,195,255 |
| Sep 9, 2025 | 7.58 | 7.67 | 7.58 | 7.61 | 7.61 | 0.40% | 4,581,603 |
| Sep 8, 2025 | 7.54 | 7.59 | 7.52 | 7.58 | 7.58 | 0.80% | 4,213,695 |
| Sep 5, 2025 | 7.62 | 7.64 | 7.50 | 7.52 | 7.52 | -0.40% | 8,259,529 |
| Sep 4, 2025 | 7.56 | 7.58 | 7.53 | 7.55 | 7.55 | -3.21% | 3,371,179 |
| Sep 3, 2025 | 7.83 | 7.91 | 7.78 | 7.80 | 7.58 | 1.69% | 4,162,912 |
| Sep 2, 2025 | 7.62 | 7.68 | 7.59 | 7.67 | 7.45 | -1.54% | 5,097,812 |
| Aug 29, 2025 | 7.79 | 7.83 | 7.78 | 7.79 | 7.57 | -0.13% | 3,727,315 |
| Aug 28, 2025 | 7.82 | 7.84 | 7.79 | 7.80 | 7.58 | -0.13% | 3,142,414 |
| Aug 27, 2025 | 7.76 | 7.83 | 7.76 | 7.81 | 7.59 | -0.64% | 2,992,242 |
| Aug 26, 2025 | 7.84 | 7.87 | 7.81 | 7.86 | 7.64 | 0.13% | 3,544,330 |
| Aug 25, 2025 | 7.91 | 7.92 | 7.84 | 7.85 | 7.63 | -1.38% | 4,156,659 |
| Aug 22, 2025 | 7.92 | 8.01 | 7.88 | 7.96 | 7.73 | -0.87% | 7,033,794 |
| Aug 21, 2025 | 8.02 | 8.10 | 7.97 | 8.03 | 7.80 | 7.64% | 11,263,202 |
| Aug 20, 2025 | 7.46 | 7.50 | 7.42 | 7.46 | 7.25 | 0.27% | 5,609,430 |
| Aug 19, 2025 | 7.48 | 7.52 | 7.42 | 7.44 | 7.23 | 0.54% | 5,064,632 |
| Aug 18, 2025 | 7.42 | 7.42 | 7.37 | 7.40 | 7.19 | -1.33% | 5,226,217 |
| Aug 15, 2025 | 7.56 | 7.56 | 7.49 | 7.50 | 7.29 | -0.13% | 5,159,303 |
| Aug 14, 2025 | 7.48 | 7.53 | 7.46 | 7.51 | 7.30 | 1.08% | 3,980,337 |
| Aug 13, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.22 | -0.13% | 2,914,674 |
| Aug 12, 2025 | 7.42 | 7.46 | 7.41 | 7.44 | 7.23 | 1.09% | 2,395,942 |
| Aug 11, 2025 | 7.37 | 7.39 | 7.33 | 7.36 | 7.15 | -0.27% | 3,101,599 |
| Aug 8, 2025 | 7.35 | 7.39 | 7.33 | 7.38 | 7.17 | 1.37% | 4,245,572 |
| Aug 7, 2025 | 7.33 | 7.34 | 7.25 | 7.28 | 7.07 | 0.28% | 8,283,005 |
| Aug 6, 2025 | 7.21 | 7.28 | 7.20 | 7.26 | 7.05 | 1.97% | 5,018,418 |
| Aug 5, 2025 | 7.10 | 7.13 | 7.05 | 7.12 | 6.92 | 1.14% | 4,088,780 |
| Aug 4, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 6.84 | 1.59% | 4,158,790 |
| Aug 1, 2025 | 6.96 | 6.96 | 6.84 | 6.93 | 6.73 | -2.39% | 5,372,024 |
| Jul 31, 2025 | 7.09 | 7.15 | 7.09 | 7.10 | 6.90 | 0.42% | 4,578,916 |
| Jul 30, 2025 | 7.18 | 7.19 | 7.05 | 7.07 | 6.87 | -2.21% | 2,855,246 |
| Jul 29, 2025 | 7.27 | 7.28 | 7.21 | 7.23 | 7.02 | 1.12% | 3,801,887 |
| Jul 28, 2025 | 7.23 | 7.25 | 7.13 | 7.15 | 6.95 | -1.65% | 4,382,482 |
| Jul 25, 2025 | 7.22 | 7.29 | 7.21 | 7.27 | 7.06 | 0.14% | 4,202,981 |
| Jul 24, 2025 | 7.30 | 7.32 | 7.26 | 7.26 | 7.05 | -1.09% | 4,165,727 |
| Jul 23, 2025 | 7.25 | 7.36 | 7.25 | 7.34 | 7.13 | 2.09% | 5,910,724 |
| Jul 22, 2025 | 7.15 | 7.22 | 7.11 | 7.19 | 6.99 | 0.98% | 4,679,704 |
| Jul 21, 2025 | 7.15 | 7.20 | 7.12 | 7.12 | 6.92 | 0.71% | 4,203,193 |
| Jul 18, 2025 | 7.14 | 7.15 | 7.06 | 7.07 | 6.87 | - | 7,233,268 |
| Jul 17, 2025 | 6.99 | 7.08 | 6.99 | 7.07 | 6.87 | 0.86% | 4,741,957 |
| Jul 16, 2025 | 6.96 | 7.01 | 6.92 | 7.01 | 6.81 | 0.57% | 7,493,494 |
| Jul 15, 2025 | 7.04 | 7.06 | 6.96 | 6.97 | 6.77 | -1.83% | 4,131,155 |
| Jul 14, 2025 | 7.02 | 7.10 | 7.01 | 7.10 | 6.90 | 2.16% | 4,487,001 |
| Jul 11, 2025 | 6.99 | 7.01 | 6.93 | 6.95 | 6.75 | -2.11% | 7,336,320 |
| Jul 10, 2025 | 7.10 | 7.14 | 7.08 | 7.10 | 6.90 | 0.57% | 3,708,068 |
| Jul 9, 2025 | 7.11 | 7.14 | 7.05 | 7.06 | 6.86 | 0.14% | 8,698,747 |
| Jul 8, 2025 | 7.08 | 7.11 | 7.02 | 7.05 | 6.85 | -0.70% | 7,534,690 |
| Jul 7, 2025 | 7.16 | 7.25 | 7.07 | 7.10 | 6.90 | -2.47% | 10,098,702 |
| Jul 3, 2025 | 7.27 | 7.32 | 7.26 | 7.28 | 7.07 | 1.11% | 7,030,063 |