Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
7.83
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
7.83
-0.01 (-0.06%)
After-hours: Dec 5, 2025, 7:00 PM EST
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 7.91 | 7.80 | 7.83 | 7.83 | - | 3,404,889 |
| Dec 4, 2025 | 7.84 | 7.88 | 7.82 | 7.83 | 7.83 | -0.38% | 5,680,793 |
| Dec 3, 2025 | 7.89 | 7.94 | 7.81 | 7.86 | 7.86 | -1.01% | 6,525,284 |
| Dec 2, 2025 | 7.99 | 7.99 | 7.91 | 7.94 | 7.94 | 0.76% | 6,097,148 |
| Dec 1, 2025 | 7.92 | 7.97 | 7.88 | 7.88 | 7.88 | -1.75% | 4,806,358 |
| Nov 28, 2025 | 7.97 | 8.03 | 7.96 | 8.02 | 8.02 | 2.04% | 2,257,314 |
| Nov 26, 2025 | 7.87 | 7.94 | 7.85 | 7.86 | 7.86 | 1.81% | 7,624,921 |
| Nov 25, 2025 | 7.63 | 7.73 | 7.63 | 7.72 | 7.72 | 2.80% | 5,706,426 |
| Nov 24, 2025 | 7.52 | 7.58 | 7.48 | 7.51 | 7.51 | 0.54% | 4,803,071 |
| Nov 21, 2025 | 7.45 | 7.52 | 7.42 | 7.47 | 7.47 | 0.54% | 8,290,154 |
| Nov 20, 2025 | 7.58 | 7.61 | 7.42 | 7.43 | 7.43 | -0.40% | 6,560,957 |
| Nov 19, 2025 | 7.50 | 7.54 | 7.46 | 7.46 | 7.46 | -0.67% | 3,937,573 |
| Nov 18, 2025 | 7.47 | 7.57 | 7.45 | 7.51 | 7.51 | -1.57% | 7,306,104 |
| Nov 17, 2025 | 7.76 | 7.76 | 7.61 | 7.63 | 7.63 | -2.18% | 5,184,685 |
| Nov 14, 2025 | 7.75 | 7.84 | 7.71 | 7.80 | 7.80 | -1.27% | 4,968,967 |
| Nov 13, 2025 | 7.92 | 8.00 | 7.87 | 7.90 | 7.90 | 0.77% | 4,279,804 |
| Nov 12, 2025 | 7.80 | 7.90 | 7.80 | 7.84 | 7.84 | 1.29% | 5,872,844 |
| Nov 11, 2025 | 7.73 | 7.77 | 7.72 | 7.74 | 7.74 | 1.18% | 4,638,002 |
| Nov 10, 2025 | 7.62 | 7.66 | 7.60 | 7.65 | 7.65 | 0.66% | 5,614,532 |
| Nov 7, 2025 | 7.54 | 7.60 | 7.50 | 7.60 | 7.60 | -0.13% | 6,947,222 |
| Nov 6, 2025 | 7.57 | 7.64 | 7.57 | 7.61 | 7.61 | 1.47% | 5,974,345 |
| Nov 5, 2025 | 7.49 | 7.55 | 7.47 | 7.50 | 7.50 | 0.40% | 5,313,589 |
| Nov 4, 2025 | 7.45 | 7.54 | 7.44 | 7.47 | 7.47 | -1.32% | 5,950,861 |
| Nov 3, 2025 | 7.55 | 7.57 | 7.52 | 7.57 | 7.57 | - | 3,405,518 |
| Oct 31, 2025 | 7.56 | 7.59 | 7.52 | 7.57 | 7.57 | -0.13% | 6,296,734 |
| Oct 30, 2025 | 7.55 | 7.66 | 7.54 | 7.58 | 7.58 | 0.80% | 5,979,003 |
| Oct 29, 2025 | 7.51 | 7.57 | 7.48 | 7.52 | 7.52 | 0.13% | 4,469,336 |
| Oct 28, 2025 | 7.48 | 7.53 | 7.44 | 7.51 | 7.51 | 0.27% | 5,621,704 |
| Oct 27, 2025 | 7.47 | 7.51 | 7.45 | 7.49 | 7.49 | 1.22% | 4,527,282 |
| Oct 24, 2025 | 7.42 | 7.43 | 7.39 | 7.40 | 7.40 | -0.13% | 2,797,679 |
| Oct 23, 2025 | 7.44 | 7.47 | 7.39 | 7.41 | 7.41 | 0.95% | 3,729,214 |
| Oct 22, 2025 | 7.34 | 7.39 | 7.30 | 7.34 | 7.34 | 0.27% | 2,811,199 |
| Oct 21, 2025 | 7.35 | 7.39 | 7.31 | 7.32 | 7.32 | -0.95% | 4,114,697 |
| Oct 20, 2025 | 7.37 | 7.40 | 7.36 | 7.39 | 7.39 | 0.41% | 3,398,994 |
| Oct 17, 2025 | 7.30 | 7.36 | 7.27 | 7.36 | 7.36 | -2.65% | 6,118,058 |
| Oct 16, 2025 | 7.64 | 7.64 | 7.54 | 7.56 | 7.56 | -1.69% | 5,076,889 |
| Oct 15, 2025 | 7.75 | 7.77 | 7.67 | 7.69 | 7.69 | -1.41% | 2,937,220 |
| Oct 14, 2025 | 7.70 | 7.83 | 7.69 | 7.80 | 7.80 | 0.52% | 2,612,438 |
| Oct 13, 2025 | 7.70 | 7.78 | 7.70 | 7.76 | 7.76 | 1.17% | 4,003,684 |
| Oct 10, 2025 | 7.78 | 7.80 | 7.64 | 7.67 | 7.67 | -0.65% | 6,386,063 |
| Oct 9, 2025 | 7.76 | 7.79 | 7.69 | 7.72 | 7.72 | 0.13% | 2,925,398 |
| Oct 8, 2025 | 7.85 | 7.85 | 7.71 | 7.71 | 7.71 | -1.53% | 4,616,703 |
| Oct 7, 2025 | 7.88 | 7.90 | 7.82 | 7.83 | 7.83 | -0.89% | 3,945,330 |
| Oct 6, 2025 | 7.91 | 7.94 | 7.88 | 7.90 | 7.90 | - | 3,693,629 |
| Oct 3, 2025 | 7.91 | 7.95 | 7.86 | 7.90 | 7.90 | 0.13% | 3,865,391 |
| Oct 2, 2025 | 7.89 | 7.90 | 7.82 | 7.89 | 7.89 | -0.25% | 4,319,847 |
| Oct 1, 2025 | 7.95 | 7.98 | 7.91 | 7.91 | 7.91 | -1.00% | 3,329,349 |
| Sep 30, 2025 | 7.92 | 8.00 | 7.92 | 7.99 | 7.99 | 0.88% | 5,014,275 |
| Sep 29, 2025 | 7.96 | 7.96 | 7.88 | 7.92 | 7.92 | -0.38% | 4,168,559 |
| Sep 26, 2025 | 7.93 | 7.97 | 7.93 | 7.95 | 7.95 | 0.63% | 3,069,277 |
| Sep 25, 2025 | 7.91 | 7.95 | 7.87 | 7.90 | 7.90 | -1.86% | 7,369,125 |
| Sep 24, 2025 | 8.08 | 8.09 | 8.00 | 8.05 | 8.05 | 0.25% | 12,026,659 |
| Sep 23, 2025 | 8.06 | 8.15 | 8.00 | 8.03 | 8.03 | 1.52% | 4,387,467 |
| Sep 22, 2025 | 7.84 | 7.92 | 7.84 | 7.91 | 7.91 | 1.41% | 4,452,539 |
| Sep 19, 2025 | 7.80 | 7.82 | 7.77 | 7.80 | 7.80 | 1.56% | 3,519,960 |
| Sep 18, 2025 | 7.65 | 7.70 | 7.64 | 7.68 | 7.68 | -0.26% | 4,426,745 |
| Sep 17, 2025 | 7.68 | 7.76 | 7.66 | 7.70 | 7.70 | 0.13% | 4,343,247 |
| Sep 16, 2025 | 7.74 | 7.76 | 7.67 | 7.69 | 7.69 | -2.16% | 4,974,188 |
| Sep 15, 2025 | 7.87 | 7.91 | 7.85 | 7.86 | 7.86 | 1.42% | 4,043,283 |
| Sep 12, 2025 | 7.68 | 7.76 | 7.68 | 7.75 | 7.75 | 1.04% | 3,601,244 |
| Sep 11, 2025 | 7.64 | 7.68 | 7.62 | 7.67 | 7.67 | 0.26% | 3,070,948 |
| Sep 10, 2025 | 7.64 | 7.67 | 7.63 | 7.65 | 7.65 | 0.53% | 6,195,255 |
| Sep 9, 2025 | 7.58 | 7.67 | 7.58 | 7.61 | 7.61 | 0.40% | 4,581,603 |
| Sep 8, 2025 | 7.54 | 7.59 | 7.52 | 7.58 | 7.58 | 0.80% | 4,213,695 |
| Sep 5, 2025 | 7.62 | 7.64 | 7.50 | 7.52 | 7.52 | -0.40% | 8,259,529 |
| Sep 4, 2025 | 7.56 | 7.58 | 7.53 | 7.55 | 7.55 | -3.21% | 3,371,179 |
| Sep 3, 2025 | 7.83 | 7.91 | 7.78 | 7.80 | 7.61 | 1.69% | 4,163,314 |
| Sep 2, 2025 | 7.62 | 7.68 | 7.59 | 7.67 | 7.48 | -1.54% | 5,097,812 |
| Aug 29, 2025 | 7.79 | 7.83 | 7.78 | 7.79 | 7.60 | -0.13% | 3,727,315 |
| Aug 28, 2025 | 7.82 | 7.84 | 7.79 | 7.80 | 7.61 | -0.13% | 3,142,414 |
| Aug 27, 2025 | 7.76 | 7.83 | 7.76 | 7.81 | 7.62 | -0.64% | 2,992,242 |
| Aug 26, 2025 | 7.84 | 7.87 | 7.81 | 7.86 | 7.67 | 0.13% | 3,544,330 |
| Aug 25, 2025 | 7.91 | 7.92 | 7.84 | 7.85 | 7.66 | -1.38% | 4,156,659 |
| Aug 22, 2025 | 7.92 | 8.01 | 7.88 | 7.96 | 7.77 | -0.87% | 7,033,794 |
| Aug 21, 2025 | 8.02 | 8.10 | 7.97 | 8.03 | 7.84 | 7.64% | 11,263,202 |
| Aug 20, 2025 | 7.46 | 7.50 | 7.42 | 7.46 | 7.28 | 0.27% | 5,609,430 |
| Aug 19, 2025 | 7.48 | 7.52 | 7.42 | 7.44 | 7.26 | 0.54% | 5,064,632 |
| Aug 18, 2025 | 7.42 | 7.42 | 7.37 | 7.40 | 7.22 | -1.33% | 5,226,217 |
| Aug 15, 2025 | 7.56 | 7.56 | 7.49 | 7.50 | 7.32 | -0.13% | 5,159,303 |
| Aug 14, 2025 | 7.48 | 7.53 | 7.46 | 7.51 | 7.33 | 1.08% | 3,980,337 |
| Aug 13, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.25 | -0.13% | 2,914,674 |
| Aug 12, 2025 | 7.42 | 7.46 | 7.41 | 7.44 | 7.26 | 1.09% | 2,395,942 |
| Aug 11, 2025 | 7.37 | 7.39 | 7.33 | 7.36 | 7.18 | -0.27% | 3,101,599 |
| Aug 8, 2025 | 7.35 | 7.39 | 7.33 | 7.38 | 7.20 | 1.37% | 4,245,572 |
| Aug 7, 2025 | 7.33 | 7.34 | 7.25 | 7.28 | 7.10 | 0.28% | 8,283,005 |
| Aug 6, 2025 | 7.21 | 7.28 | 7.20 | 7.26 | 7.08 | 1.97% | 5,018,418 |
| Aug 5, 2025 | 7.10 | 7.13 | 7.05 | 7.12 | 6.95 | 1.14% | 4,088,780 |
| Aug 4, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 6.87 | 1.59% | 4,158,790 |
| Aug 1, 2025 | 6.96 | 6.96 | 6.84 | 6.93 | 6.76 | -2.39% | 5,372,024 |
| Jul 31, 2025 | 7.09 | 7.15 | 7.09 | 7.10 | 6.93 | 0.42% | 4,578,916 |
| Jul 30, 2025 | 7.18 | 7.19 | 7.05 | 7.07 | 6.90 | -2.21% | 2,855,246 |
| Jul 29, 2025 | 7.27 | 7.28 | 7.21 | 7.23 | 7.06 | 1.12% | 3,801,887 |
| Jul 28, 2025 | 7.23 | 7.25 | 7.13 | 7.15 | 6.98 | -1.65% | 4,382,482 |
| Jul 25, 2025 | 7.22 | 7.29 | 7.21 | 7.27 | 7.09 | 0.14% | 4,202,981 |
| Jul 24, 2025 | 7.30 | 7.32 | 7.26 | 7.26 | 7.08 | -1.09% | 4,165,727 |
| Jul 23, 2025 | 7.25 | 7.36 | 7.25 | 7.34 | 7.16 | 2.09% | 5,910,724 |
| Jul 22, 2025 | 7.15 | 7.22 | 7.11 | 7.19 | 7.02 | 0.98% | 4,679,704 |
| Jul 21, 2025 | 7.15 | 7.20 | 7.12 | 7.12 | 6.95 | 0.71% | 4,203,193 |
| Jul 18, 2025 | 7.14 | 7.15 | 7.06 | 7.07 | 6.90 | - | 7,233,268 |
| Jul 17, 2025 | 6.99 | 7.08 | 6.99 | 7.07 | 6.90 | 0.86% | 4,741,957 |