Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
8.75
-0.05 (-0.57%)
At close: Jul 13, 2026, 4:00 PM EDT
8.74
-0.01 (-0.11%)
Pre-market: Jul 14, 2026, 4:27 AM EDT
Aegon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.79 | 8.81 | 8.73 | 8.75 | 8.75 | -0.57% | 4,991,145 |
| Jul 10, 2026 | 8.80 | 8.83 | 8.75 | 8.80 | 8.80 | 0.23% | 3,581,849 |
| Jul 9, 2026 | 8.74 | 8.80 | 8.72 | 8.78 | 8.78 | 0.69% | 2,794,044 |
| Jul 8, 2026 | 8.78 | 8.80 | 8.64 | 8.72 | 8.72 | -0.34% | 5,471,795 |
| Jul 7, 2026 | 8.75 | 8.81 | 8.72 | 8.75 | 8.75 | -0.46% | 4,464,503 |
| Jul 6, 2026 | 8.79 | 8.82 | 8.73 | 8.79 | 8.79 | 1.50% | 6,334,241 |
| Jul 2, 2026 | 8.63 | 8.70 | 8.61 | 8.66 | 8.66 | 1.17% | 6,373,899 |
| Jul 1, 2026 | 8.48 | 8.64 | 8.48 | 8.56 | 8.56 | 1.42% | 5,652,961 |
| Jun 30, 2026 | 8.45 | 8.47 | 8.41 | 8.44 | 8.44 | 0.84% | 4,625,855 |
| Jun 29, 2026 | 8.34 | 8.41 | 8.34 | 8.37 | 8.37 | -0.36% | 5,537,560 |
| Jun 26, 2026 | 8.42 | 8.46 | 8.38 | 8.40 | 8.40 | 0.48% | 3,382,094 |
| Jun 25, 2026 | 8.41 | 8.44 | 8.36 | 8.36 | 8.36 | 0.24% | 4,250,656 |
| Jun 24, 2026 | 8.43 | 8.44 | 8.34 | 8.34 | 8.34 | -2.46% | 5,651,543 |
| Jun 23, 2026 | 8.52 | 8.58 | 8.51 | 8.55 | 8.55 | 0.12% | 5,082,924 |
| Jun 22, 2026 | 8.59 | 8.63 | 8.54 | 8.54 | 8.54 | 1.43% | 5,842,606 |
| Jun 18, 2026 | 8.51 | 8.53 | 8.42 | 8.42 | 8.42 | -1.17% | 6,382,168 |
| Jun 17, 2026 | 8.59 | 8.66 | 8.49 | 8.52 | 8.52 | -1.50% | 7,671,950 |
| Jun 16, 2026 | 8.60 | 8.69 | 8.60 | 8.65 | 8.65 | 1.53% | 4,825,873 |
| Jun 15, 2026 | 8.55 | 8.57 | 8.51 | 8.52 | 8.52 | 0.83% | 4,708,359 |
| Jun 12, 2026 | 8.60 | 8.66 | 8.59 | 8.66 | 8.45 | 1.52% | 4,344,477 |
| Jun 11, 2026 | 8.39 | 8.56 | 8.36 | 8.53 | 8.32 | 2.52% | 5,105,405 |
| Jun 10, 2026 | 8.34 | 8.39 | 8.31 | 8.32 | 8.12 | - | 7,153,016 |
| Jun 9, 2026 | 8.35 | 8.38 | 8.23 | 8.32 | 8.12 | 1.22% | 7,344,953 |
| Jun 8, 2026 | 8.29 | 8.32 | 8.17 | 8.22 | 8.02 | -0.24% | 5,404,748 |
| Jun 5, 2026 | 8.30 | 8.32 | 8.19 | 8.24 | 8.04 | -0.96% | 10,414,367 |
| Jun 4, 2026 | 8.29 | 8.36 | 8.29 | 8.32 | 8.12 | 0.48% | 4,254,399 |
| Jun 3, 2026 | 8.35 | 8.37 | 8.27 | 8.28 | 8.08 | -2.13% | 4,038,385 |
| Jun 2, 2026 | 8.41 | 8.52 | 8.41 | 8.46 | 8.25 | 0.71% | 3,084,451 |
| Jun 1, 2026 | 8.30 | 8.42 | 8.28 | 8.40 | 8.20 | -0.12% | 3,492,053 |
| May 29, 2026 | 8.43 | 8.52 | 8.40 | 8.41 | 8.21 | -0.24% | 4,502,925 |
| May 28, 2026 | 8.40 | 8.48 | 8.38 | 8.43 | 8.23 | -2.54% | 3,249,066 |
| May 27, 2026 | 8.74 | 8.77 | 8.62 | 8.65 | 8.44 | -0.92% | 3,416,225 |
| May 26, 2026 | 8.77 | 8.81 | 8.70 | 8.73 | 8.52 | 1.39% | 2,351,914 |
| May 22, 2026 | 8.63 | 8.65 | 8.56 | 8.61 | 8.40 | -0.35% | 2,962,500 |
| May 21, 2026 | 8.54 | 8.68 | 8.52 | 8.64 | 8.43 | 0.70% | 3,304,018 |
| May 20, 2026 | 8.42 | 8.59 | 8.40 | 8.58 | 8.37 | 2.39% | 4,439,147 |
| May 19, 2026 | 8.44 | 8.47 | 8.38 | 8.38 | 8.18 | -2.10% | 3,278,225 |
| May 18, 2026 | 8.48 | 8.57 | 8.48 | 8.56 | 8.35 | 2.03% | 4,978,377 |
| May 15, 2026 | 8.38 | 8.42 | 8.33 | 8.39 | 8.19 | 0.24% | 5,205,708 |
| May 14, 2026 | 8.44 | 8.46 | 8.35 | 8.37 | 8.17 | -0.59% | 2,521,496 |
| May 13, 2026 | 8.36 | 8.45 | 8.35 | 8.42 | 8.22 | 0.72% | 2,846,378 |
| May 12, 2026 | 8.33 | 8.39 | 8.29 | 8.36 | 8.16 | -0.71% | 3,068,527 |
| May 11, 2026 | 8.43 | 8.48 | 8.40 | 8.42 | 8.22 | 1.32% | 3,449,765 |
| May 8, 2026 | 8.33 | 8.35 | 8.28 | 8.31 | 8.11 | 0.97% | 5,388,073 |
| May 7, 2026 | 8.38 | 8.40 | 8.22 | 8.23 | 8.03 | -1.91% | 5,097,307 |
| May 6, 2026 | 8.40 | 8.41 | 8.36 | 8.39 | 8.19 | 2.69% | 3,961,700 |
| May 5, 2026 | 8.13 | 8.21 | 8.08 | 8.17 | 7.97 | 1.62% | 3,298,079 |
| May 4, 2026 | 8.07 | 8.11 | 8.02 | 8.04 | 7.85 | -2.31% | 6,488,884 |
| May 1, 2026 | 8.23 | 8.31 | 8.21 | 8.23 | 8.03 | - | 2,957,111 |
| Apr 30, 2026 | 8.08 | 8.27 | 8.06 | 8.23 | 8.03 | 2.62% | 6,190,906 |