Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
7.08
+0.02 (0.28%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.15 | 7.20 | 7.05 | 7.08 | 7.08 | 0.28% | 6,500,053 |
| Mar 9, 2026 | 6.96 | 7.10 | 6.86 | 7.06 | 7.06 | 0.14% | 9,862,024 |
| Mar 6, 2026 | 6.94 | 7.05 | 6.87 | 7.05 | 7.05 | -0.42% | 5,557,466 |
| Mar 5, 2026 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | -1.80% | 4,814,495 |
| Mar 4, 2026 | 7.20 | 7.24 | 7.16 | 7.21 | 7.21 | 0.56% | 4,441,193 |
| Mar 3, 2026 | 7.02 | 7.20 | 6.90 | 7.17 | 7.17 | -3.11% | 6,403,214 |
| Mar 2, 2026 | 7.29 | 7.45 | 7.27 | 7.40 | 7.40 | -1.33% | 4,591,231 |
| Feb 27, 2026 | 7.61 | 7.64 | 7.45 | 7.50 | 7.50 | -2.22% | 8,139,301 |
| Feb 26, 2026 | 7.65 | 7.70 | 7.56 | 7.67 | 7.67 | 0.92% | 6,184,636 |
| Feb 25, 2026 | 7.53 | 7.61 | 7.50 | 7.60 | 7.60 | 2.43% | 3,584,102 |
| Feb 24, 2026 | 7.37 | 7.45 | 7.36 | 7.42 | 7.42 | 0.82% | 3,715,428 |
| Feb 23, 2026 | 7.60 | 7.62 | 7.35 | 7.36 | 7.36 | -2.26% | 5,088,997 |
| Feb 20, 2026 | 7.41 | 7.55 | 7.36 | 7.53 | 7.53 | 2.59% | 5,170,329 |
| Feb 19, 2026 | 7.37 | 7.38 | 7.23 | 7.34 | 7.34 | -5.90% | 8,208,592 |
| Feb 18, 2026 | 7.75 | 7.82 | 7.75 | 7.80 | 7.80 | 0.65% | 6,081,816 |
| Feb 17, 2026 | 7.73 | 7.79 | 7.72 | 7.75 | 7.75 | 2.24% | 7,925,463 |
| Feb 13, 2026 | 7.58 | 7.60 | 7.49 | 7.58 | 7.58 | -0.13% | 12,734,126 |
| Feb 12, 2026 | 7.84 | 7.84 | 7.51 | 7.59 | 7.59 | -3.07% | 6,506,037 |
| Feb 11, 2026 | 7.87 | 7.92 | 7.72 | 7.83 | 7.83 | 0.26% | 8,821,344 |
| Feb 10, 2026 | 7.89 | 7.91 | 7.76 | 7.81 | 7.81 | -1.39% | 3,475,347 |
| Feb 9, 2026 | 7.85 | 7.95 | 7.85 | 7.92 | 7.92 | 0.51% | 4,904,782 |
| Feb 6, 2026 | 7.74 | 7.90 | 7.74 | 7.88 | 7.88 | 2.74% | 4,683,092 |
| Feb 5, 2026 | 7.78 | 7.83 | 7.65 | 7.67 | 7.67 | -1.79% | 6,479,630 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.79 | 7.81 | 7.81 | -0.51% | 8,347,123 |
| Feb 3, 2026 | 7.88 | 7.95 | 7.82 | 7.85 | 7.85 | - | 5,818,885 |
| Feb 2, 2026 | 7.81 | 7.88 | 7.79 | 7.85 | 7.85 | 0.77% | 3,468,944 |
| Jan 30, 2026 | 7.78 | 7.82 | 7.70 | 7.79 | 7.79 | -0.26% | 5,817,295 |
| Jan 29, 2026 | 7.88 | 7.91 | 7.75 | 7.81 | 7.81 | 0.51% | 5,872,217 |
| Jan 28, 2026 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 0.65% | 5,517,573 |
| Jan 27, 2026 | 7.85 | 7.87 | 7.55 | 7.72 | 7.72 | -0.77% | 6,757,688 |
| Jan 26, 2026 | 7.72 | 7.80 | 7.71 | 7.78 | 7.78 | 0.91% | 3,349,160 |
| Jan 23, 2026 | 7.62 | 7.71 | 7.60 | 7.71 | 7.71 | 0.13% | 3,942,579 |
| Jan 22, 2026 | 7.70 | 7.73 | 7.67 | 7.70 | 7.70 | 2.39% | 4,038,605 |
| Jan 21, 2026 | 7.49 | 7.58 | 7.47 | 7.52 | 7.52 | 0.67% | 6,623,837 |
| Jan 20, 2026 | 7.44 | 7.56 | 7.44 | 7.47 | 7.47 | -2.35% | 5,897,057 |
| Jan 16, 2026 | 7.69 | 7.69 | 7.63 | 7.65 | 7.65 | -0.65% | 3,041,428 |
| Jan 15, 2026 | 7.74 | 7.78 | 7.70 | 7.70 | 7.70 | -1.03% | 1,825,276 |
| Jan 14, 2026 | 7.69 | 7.79 | 7.69 | 7.78 | 7.78 | 1.43% | 2,612,687 |
| Jan 13, 2026 | 7.76 | 7.78 | 7.65 | 7.67 | 7.67 | -1.03% | 2,539,847 |
| Jan 12, 2026 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | 1.57% | 1,742,485 |
| Jan 9, 2026 | 7.62 | 7.66 | 7.59 | 7.63 | 7.63 | -2.18% | 4,105,042 |
| Jan 8, 2026 | 7.78 | 7.83 | 7.77 | 7.80 | 7.80 | 3.17% | 5,693,645 |
| Jan 7, 2026 | 7.68 | 7.70 | 7.56 | 7.56 | 7.56 | -4.18% | 3,781,623 |
| Jan 6, 2026 | 7.99 | 8.02 | 7.89 | 7.89 | 7.89 | -0.25% | 5,456,752 |
| Jan 5, 2026 | 7.76 | 7.93 | 7.75 | 7.91 | 7.91 | 1.93% | 3,046,453 |
| Jan 2, 2026 | 7.78 | 7.79 | 7.72 | 7.76 | 7.76 | 0.65% | 6,859,106 |
| Dec 31, 2025 | 7.75 | 7.76 | 7.70 | 7.71 | 7.71 | -0.77% | 1,314,033 |
| Dec 30, 2025 | 7.77 | 7.78 | 7.75 | 7.77 | 7.77 | 0.13% | 2,515,621 |
| Dec 29, 2025 | 7.82 | 7.84 | 7.74 | 7.76 | 7.76 | 0.78% | 3,038,411 |
| Dec 26, 2025 | 7.70 | 7.72 | 7.66 | 7.70 | 7.70 | 0.26% | 1,010,428 |