Skip to main content
Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
6.24
-0.09 (-1.42%)
At close: Nov 20, 2024, 4:00 PM
6.20
-0.04 (-0.64%)
Pre-market: Nov 21, 2024, 5:30 AM EST

Aegon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.286.306.226.246.24-1.42%2,347,311
Nov 19, 20246.296.356.266.336.33-2.01%3,004,730
Nov 18, 20246.436.516.436.466.460.31%3,033,676
Nov 15, 20246.506.536.416.446.441.74%4,531,282
Nov 14, 20246.396.416.326.336.33-0.16%4,261,522
Nov 13, 20246.316.376.276.346.34-1.40%2,318,734
Nov 12, 20246.486.496.356.436.43-2.28%3,537,206
Nov 11, 20246.566.586.536.586.580.61%2,951,554
Nov 8, 20246.636.646.526.546.54-2.53%3,233,772
Nov 7, 20246.726.786.686.716.710.75%3,423,886
Nov 6, 20246.496.676.486.666.663.74%6,909,282
Nov 5, 20246.386.436.376.426.421.10%1,633,322
Nov 4, 20246.386.396.306.356.350.47%3,409,990
Nov 1, 20246.416.426.326.326.320.64%2,480,246
Oct 31, 20246.346.356.256.286.28-0.79%3,965,942
Oct 30, 20246.316.386.316.336.33-0.63%3,642,621
Oct 29, 20246.396.426.346.376.37-0.62%2,840,740
Oct 28, 20246.366.436.366.416.410.94%2,352,248
Oct 25, 20246.436.456.336.356.35-1.40%2,868,884
Oct 24, 20246.416.446.406.446.440.63%1,307,441
Oct 23, 20246.406.426.356.406.40-1.08%2,344,025
Oct 22, 20246.416.476.396.476.471.89%2,533,976
Oct 21, 20246.386.406.346.356.35-1.24%1,547,409
Oct 18, 20246.456.466.406.436.431.10%1,964,406
Oct 17, 20246.416.436.326.366.360.16%4,646,800
Oct 16, 20246.306.376.306.356.351.76%1,818,255
Oct 15, 20246.306.336.246.246.24-0.32%3,883,461
Oct 14, 20246.226.266.216.266.26-2,491,483
Oct 11, 20246.226.286.216.266.260.81%2,051,069
Oct 10, 20246.246.256.196.216.21-0.48%2,601,834
Oct 9, 20246.176.256.166.246.240.32%2,164,838
Oct 8, 20246.236.256.196.226.22-1,827,353
Oct 7, 20246.276.286.206.226.22-1.27%2,700,587
Oct 4, 20246.226.316.216.306.302.61%5,352,316
Oct 3, 20246.136.156.106.146.14-1.13%4,007,179
Oct 2, 20246.226.266.196.216.21-0.16%4,085,255
Oct 1, 20246.346.356.196.226.22-2.66%3,864,423
Sep 30, 20246.416.426.336.396.39-2,958,760
Sep 27, 20246.466.476.396.396.39-0.78%2,233,563
Sep 26, 20246.386.466.386.446.442.38%3,469,808
Sep 25, 20246.386.396.296.296.29-1.41%3,016,270
Sep 24, 20246.396.446.356.386.381.92%4,816,386
Sep 23, 20246.216.276.206.266.260.32%1,586,069
Sep 20, 20246.216.256.186.246.24-0.64%4,186,377
Sep 19, 20246.216.296.166.286.283.63%4,060,058
Sep 18, 20246.046.156.016.066.061.00%2,845,328
Sep 17, 20246.016.055.966.006.00-0.17%2,518,678
Sep 16, 20245.976.025.966.016.010.50%2,388,389
Sep 13, 20245.976.035.965.985.981.01%3,041,747
Sep 12, 20245.855.935.835.925.920.17%3,230,883
Sep 11, 20245.925.925.805.915.910.68%3,267,849
Sep 10, 20245.975.975.835.875.87-2.33%4,818,226
Sep 9, 20245.956.025.956.016.011.18%3,520,059
Sep 6, 20246.036.055.925.945.94-1.16%3,566,212
Sep 5, 20246.056.075.966.016.01-0.33%3,002,285
Sep 4, 20246.036.096.026.035.860.50%2,484,625
Sep 3, 20246.036.065.996.005.83-1.80%1,096,358
Aug 30, 20246.086.126.086.115.940.16%1,062,278
Aug 29, 20246.126.146.096.105.93-0.49%1,879,115
Aug 28, 20246.106.146.086.135.96-1,600,980
Aug 27, 20246.096.136.076.135.962.00%2,545,522
Aug 26, 20246.046.066.016.015.84-1.80%2,409,388
Aug 23, 20246.026.146.016.125.951.66%2,363,274
Aug 22, 20245.976.065.936.025.85-6.52%6,237,670
Aug 21, 20246.446.486.426.446.260.31%1,724,487
Aug 20, 20246.386.446.386.426.24-0.16%1,064,049
Aug 19, 20246.426.446.416.436.250.31%1,200,932
Aug 16, 20246.336.426.336.416.232.07%1,874,967
Aug 15, 20246.286.306.246.286.101.13%1,491,740
Aug 14, 20246.156.226.156.216.031.47%1,386,224
Aug 13, 20246.066.136.066.125.951.49%1,875,849
Aug 12, 20246.066.066.026.035.86-0.50%957,818
Aug 9, 20245.996.065.966.065.891.00%1,304,730
Aug 8, 20245.966.005.926.005.831.52%1,901,524
Aug 7, 20245.965.995.895.915.740.85%2,433,689
Aug 6, 20245.755.875.745.865.690.17%3,516,241
Aug 5, 20245.795.865.745.855.68-1.68%6,230,789
Aug 2, 20246.036.045.905.955.78-2.78%3,176,948
Aug 1, 20246.306.306.116.125.95-5.12%3,088,340
Jul 31, 20246.466.486.416.456.270.31%1,611,546
Jul 30, 20246.436.446.406.436.250.31%1,394,048
Jul 29, 20246.386.416.346.416.230.94%1,072,570
Jul 26, 20246.296.356.296.356.171.60%1,010,728
Jul 25, 20246.236.306.216.256.07-0.16%2,144,006
Jul 24, 20246.296.336.266.266.08-1.26%1,150,736
Jul 23, 20246.326.356.306.346.16-0.78%1,105,728
Jul 22, 20246.316.406.306.396.213.06%2,340,916
Jul 19, 20246.246.286.196.206.02-0.64%1,978,844
Jul 18, 20246.286.326.236.246.06-0.64%1,252,075
Jul 17, 20246.286.326.286.286.10-0.16%1,399,447
Jul 16, 20246.226.306.216.296.11-0.47%1,456,729
Jul 15, 20246.386.386.296.326.14-1.40%2,450,293
Jul 12, 20246.396.436.386.416.230.63%1,999,461
Jul 11, 20246.416.436.366.376.190.31%1,343,917
Jul 10, 20246.326.376.326.356.171.60%1,877,140
Jul 9, 20246.196.276.196.256.071.13%1,805,101
Jul 8, 20246.266.296.176.186.00-0.80%1,524,542
Jul 5, 20246.306.316.206.236.05-1.58%722,802
Jul 3, 20246.326.356.326.336.151.77%1,112,748
Jul 2, 20246.206.256.186.226.04-0.64%1,641,154