Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
8.28
-0.18 (-2.13%)
At close: Jun 3, 2026, 4:00 PM EDT
8.28
0.00 (0.00%)
After-hours: Jun 3, 2026, 7:00 PM EDT
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.35 | 8.37 | 8.27 | 8.28 | 8.28 | -2.13% | 3,967,350 |
| Jun 2, 2026 | 8.41 | 8.52 | 8.41 | 8.46 | 8.46 | 0.71% | 3,067,921 |
| Jun 1, 2026 | 8.30 | 8.42 | 8.28 | 8.40 | 8.40 | -0.12% | 3,492,050 |
| May 29, 2026 | 8.43 | 8.52 | 8.40 | 8.41 | 8.41 | -0.24% | 4,502,050 |
| May 28, 2026 | 8.40 | 8.48 | 8.38 | 8.43 | 8.43 | -2.54% | 3,229,255 |
| May 27, 2026 | 8.74 | 8.77 | 8.62 | 8.65 | 8.65 | -0.92% | 3,402,623 |
| May 26, 2026 | 8.77 | 8.81 | 8.70 | 8.73 | 8.73 | 1.39% | 2,351,348 |
| May 22, 2026 | 8.63 | 8.65 | 8.56 | 8.61 | 8.61 | -0.35% | 2,914,314 |
| May 21, 2026 | 8.54 | 8.68 | 8.52 | 8.64 | 8.64 | 0.70% | 3,303,217 |
| May 20, 2026 | 8.42 | 8.59 | 8.40 | 8.58 | 8.58 | 2.39% | 4,398,939 |
| May 19, 2026 | 8.44 | 8.47 | 8.38 | 8.38 | 8.38 | -2.10% | 3,260,491 |
| May 18, 2026 | 8.48 | 8.57 | 8.48 | 8.56 | 8.56 | 2.03% | 4,947,186 |
| May 15, 2026 | 8.38 | 8.42 | 8.33 | 8.39 | 8.39 | 0.24% | 5,205,708 |
| May 14, 2026 | 8.44 | 8.46 | 8.35 | 8.37 | 8.37 | -0.59% | 2,521,496 |
| May 13, 2026 | 8.36 | 8.45 | 8.35 | 8.42 | 8.42 | 0.72% | 2,846,378 |
| May 12, 2026 | 8.33 | 8.39 | 8.29 | 8.36 | 8.36 | -0.71% | 3,068,527 |
| May 11, 2026 | 8.43 | 8.48 | 8.40 | 8.42 | 8.42 | 1.32% | 3,449,765 |
| May 8, 2026 | 8.33 | 8.35 | 8.28 | 8.31 | 8.31 | 0.97% | 5,388,073 |
| May 7, 2026 | 8.38 | 8.40 | 8.22 | 8.23 | 8.23 | -1.91% | 5,097,307 |
| May 6, 2026 | 8.40 | 8.41 | 8.36 | 8.39 | 8.39 | 2.69% | 3,961,700 |
| May 5, 2026 | 8.13 | 8.21 | 8.08 | 8.17 | 8.17 | 1.62% | 3,298,079 |
| May 4, 2026 | 8.07 | 8.11 | 8.02 | 8.04 | 8.04 | -2.31% | 6,488,884 |
| May 1, 2026 | 8.23 | 8.31 | 8.21 | 8.23 | 8.23 | - | 2,957,111 |
| Apr 30, 2026 | 8.08 | 8.27 | 8.06 | 8.23 | 8.23 | 2.62% | 6,190,906 |
| Apr 29, 2026 | 8.05 | 8.11 | 8.01 | 8.02 | 8.02 | -0.87% | 4,406,807 |
| Apr 28, 2026 | 8.09 | 8.12 | 8.06 | 8.09 | 8.09 | 0.75% | 4,794,846 |
| Apr 27, 2026 | 8.02 | 8.07 | 8.00 | 8.03 | 8.03 | 0.12% | 3,695,783 |
| Apr 24, 2026 | 7.97 | 8.04 | 7.95 | 8.02 | 8.02 | 0.75% | 4,687,590 |
| Apr 23, 2026 | 7.98 | 8.03 | 7.88 | 7.96 | 7.96 | -0.50% | 6,699,457 |
| Apr 22, 2026 | 8.05 | 8.06 | 7.97 | 8.00 | 8.00 | -0.25% | 5,932,214 |
| Apr 21, 2026 | 8.11 | 8.15 | 8.02 | 8.02 | 8.02 | -0.50% | 7,634,825 |
| Apr 20, 2026 | 8.02 | 8.08 | 8.02 | 8.06 | 8.06 | -0.62% | 5,698,072 |
| Apr 17, 2026 | 8.15 | 8.20 | 8.10 | 8.11 | 8.11 | 1.00% | 5,921,305 |
| Apr 16, 2026 | 8.10 | 8.11 | 8.00 | 8.03 | 8.03 | 0.12% | 4,463,437 |
| Apr 15, 2026 | 8.00 | 8.05 | 7.99 | 8.02 | 8.02 | -0.25% | 7,205,433 |
| Apr 14, 2026 | 8.01 | 8.07 | 8.00 | 8.04 | 8.04 | 0.50% | 4,822,002 |
| Apr 13, 2026 | 7.82 | 8.02 | 7.82 | 8.00 | 8.00 | 1.65% | 3,962,744 |
| Apr 10, 2026 | 7.88 | 7.92 | 7.84 | 7.87 | 7.87 | 0.25% | 5,295,610 |
| Apr 9, 2026 | 7.75 | 7.90 | 7.73 | 7.85 | 7.85 | 0.90% | 5,078,718 |
| Apr 8, 2026 | 7.82 | 7.84 | 7.72 | 7.78 | 7.78 | 4.01% | 6,784,521 |
| Apr 7, 2026 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 1.49% | 9,315,067 |
| Apr 6, 2026 | 7.33 | 7.40 | 7.33 | 7.37 | 7.37 | 0.14% | 2,471,800 |
| Apr 2, 2026 | 7.21 | 7.37 | 7.19 | 7.36 | 7.36 | -0.14% | 8,802,302 |
| Apr 1, 2026 | 7.38 | 7.41 | 7.32 | 7.37 | 7.37 | 1.52% | 8,327,763 |
| Mar 31, 2026 | 7.13 | 7.27 | 7.10 | 7.26 | 7.26 | 4.76% | 9,379,231 |
| Mar 30, 2026 | 6.91 | 7.01 | 6.90 | 6.93 | 6.93 | 1.02% | 4,690,068 |
| Mar 27, 2026 | 6.98 | 7.00 | 6.84 | 6.86 | 6.86 | -2.00% | 4,143,541 |
| Mar 26, 2026 | 7.03 | 7.11 | 6.99 | 7.00 | 7.00 | -0.99% | 6,150,301 |
| Mar 25, 2026 | 7.15 | 7.16 | 7.02 | 7.07 | 7.07 | 1.58% | 6,725,165 |
| Mar 24, 2026 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | - | 8,338,571 |