Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
8.38
-0.04 (-0.53%)
May 14, 2026, 12:55 PM EDT - Market open
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.44 | 8.46 | 8.40 | 8.40 | - | -0.24% | 1,644,699 |
| May 13, 2026 | 8.36 | 8.45 | 8.35 | 8.42 | 8.42 | 0.72% | 2,812,133 |
| May 12, 2026 | 8.33 | 8.39 | 8.29 | 8.36 | 8.36 | -0.71% | 3,015,886 |
| May 11, 2026 | 8.43 | 8.48 | 8.40 | 8.42 | 8.42 | 1.32% | 3,426,389 |
| May 8, 2026 | 8.33 | 8.35 | 8.28 | 8.31 | 8.31 | 0.97% | 5,371,923 |
| May 7, 2026 | 8.38 | 8.40 | 8.22 | 8.23 | 8.23 | -1.91% | 5,024,795 |
| May 6, 2026 | 8.40 | 8.41 | 8.36 | 8.39 | 8.39 | 2.69% | 3,918,590 |
| May 5, 2026 | 8.13 | 8.21 | 8.08 | 8.17 | 8.17 | 1.62% | 3,276,927 |
| May 4, 2026 | 8.07 | 8.11 | 8.02 | 8.04 | 8.04 | -2.31% | 6,474,253 |
| May 1, 2026 | 8.23 | 8.31 | 8.21 | 8.23 | 8.23 | - | 2,911,760 |
| Apr 30, 2026 | 8.08 | 8.27 | 8.06 | 8.23 | 8.23 | 2.62% | 6,135,531 |
| Apr 29, 2026 | 8.05 | 8.11 | 8.01 | 8.02 | 8.02 | -0.87% | 4,356,585 |
| Apr 28, 2026 | 8.09 | 8.12 | 8.06 | 8.09 | 8.09 | 0.75% | 4,794,843 |
| Apr 27, 2026 | 8.02 | 8.07 | 8.00 | 8.03 | 8.03 | 0.12% | 3,695,689 |
| Apr 24, 2026 | 7.97 | 8.04 | 7.95 | 8.02 | 8.02 | 0.75% | 4,679,972 |
| Apr 23, 2026 | 7.98 | 8.03 | 7.88 | 7.96 | 7.96 | -0.50% | 6,699,439 |
| Apr 22, 2026 | 8.05 | 8.06 | 7.97 | 8.00 | 8.00 | -0.25% | 5,872,115 |
| Apr 21, 2026 | 8.11 | 8.15 | 8.02 | 8.02 | 8.02 | -0.50% | 7,634,321 |
| Apr 20, 2026 | 8.02 | 8.08 | 8.02 | 8.06 | 8.06 | -0.62% | 5,649,938 |
| Apr 17, 2026 | 8.15 | 8.20 | 8.10 | 8.11 | 8.11 | 1.00% | 5,919,287 |
| Apr 16, 2026 | 8.10 | 8.11 | 8.00 | 8.03 | 8.03 | 0.12% | 4,020,097 |
| Apr 15, 2026 | 8.00 | 8.05 | 7.99 | 8.02 | 8.02 | -0.25% | 7,173,489 |
| Apr 14, 2026 | 8.01 | 8.07 | 8.00 | 8.04 | 8.04 | 0.50% | 4,821,703 |
| Apr 13, 2026 | 7.82 | 8.02 | 7.82 | 8.00 | 8.00 | 1.65% | 3,962,624 |
| Apr 10, 2026 | 7.88 | 7.92 | 7.84 | 7.87 | 7.87 | 0.25% | 5,295,595 |
| Apr 9, 2026 | 7.75 | 7.90 | 7.73 | 7.85 | 7.85 | 0.90% | 5,077,983 |
| Apr 8, 2026 | 7.82 | 7.84 | 7.72 | 7.78 | 7.78 | 4.01% | 6,784,388 |
| Apr 7, 2026 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 1.49% | 9,314,030 |
| Apr 6, 2026 | 7.33 | 7.40 | 7.33 | 7.37 | 7.37 | 0.14% | 2,471,492 |
| Apr 2, 2026 | 7.21 | 7.37 | 7.19 | 7.36 | 7.36 | -0.14% | 8,801,273 |
| Apr 1, 2026 | 7.38 | 7.41 | 7.32 | 7.37 | 7.37 | 1.52% | 8,327,217 |
| Mar 31, 2026 | 7.13 | 7.27 | 7.10 | 7.26 | 7.26 | 4.76% | 9,379,181 |
| Mar 30, 2026 | 6.91 | 7.01 | 6.90 | 6.93 | 6.93 | 1.02% | 4,688,930 |
| Mar 27, 2026 | 6.98 | 7.00 | 6.84 | 6.86 | 6.86 | -2.00% | 4,115,668 |
| Mar 26, 2026 | 7.03 | 7.11 | 6.99 | 7.00 | 7.00 | -0.99% | 6,126,743 |
| Mar 25, 2026 | 7.15 | 7.16 | 7.02 | 7.07 | 7.07 | 1.58% | 6,696,460 |
| Mar 24, 2026 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | - | 8,142,253 |
| Mar 23, 2026 | 6.96 | 7.08 | 6.92 | 6.96 | 6.96 | 2.20% | 8,943,440 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.75 | 6.81 | 6.81 | -1.73% | 6,678,585 |
| Mar 19, 2026 | 6.81 | 6.99 | 6.81 | 6.93 | 6.93 | -0.29% | 6,522,755 |
| Mar 18, 2026 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | -0.57% | 8,595,240 |
| Mar 17, 2026 | 7.00 | 7.06 | 6.99 | 6.99 | 6.99 | 0.87% | 7,251,403 |
| Mar 16, 2026 | 6.87 | 6.97 | 6.86 | 6.93 | 6.93 | 2.06% | 6,411,885 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.77 | 6.79 | 6.79 | -1.16% | 6,483,362 |
| Mar 12, 2026 | 6.93 | 6.96 | 6.86 | 6.87 | 6.87 | -2.97% | 5,579,712 |
| Mar 11, 2026 | 7.07 | 7.13 | 7.01 | 7.08 | 7.08 | - | 7,153,622 |
| 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 |