Aegon Ltd. (AEG)
NYSE: AEG · Real-Time Price · USD
8.09
+0.06 (0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 24, 2025 | 7.66 | 7.70 | 7.66 | 7.68 | 7.68 | 0.26% | 783,179 |
| Dec 23, 2025 | 7.65 | 7.68 | 7.65 | 7.66 | 7.66 | - | 3,040,669 |
| Dec 22, 2025 | 7.60 | 7.68 | 7.60 | 7.66 | 7.66 | 1.59% | 3,110,345 |
| Dec 19, 2025 | 7.56 | 7.58 | 7.53 | 7.54 | 7.54 | 0.13% | 4,513,133 |
| Dec 18, 2025 | 7.54 | 7.57 | 7.50 | 7.53 | 7.53 | 0.94% | 3,235,662 |
| Dec 17, 2025 | 7.48 | 7.50 | 7.45 | 7.46 | 7.46 | -1.06% | 3,361,846 |
| Dec 16, 2025 | 7.61 | 7.64 | 7.52 | 7.54 | 7.54 | -1.31% | 4,751,223 |
| Dec 15, 2025 | 7.63 | 7.67 | 7.58 | 7.64 | 7.64 | 3.52% | 6,078,966 |
| Dec 12, 2025 | 7.41 | 7.46 | 7.37 | 7.38 | 7.38 | 0.14% | 6,014,320 |
| Dec 11, 2025 | 7.35 | 7.42 | 7.35 | 7.37 | 7.37 | 2.22% | 4,198,587 |
| Dec 10, 2025 | 7.21 | 7.23 | 7.09 | 7.21 | 7.21 | -8.62% | 14,006,244 |
| Dec 9, 2025 | 7.91 | 7.98 | 7.89 | 7.89 | 7.89 | -0.50% | 5,300,053 |
| Dec 8, 2025 | 7.95 | 7.97 | 7.92 | 7.93 | 7.93 | 1.28% | 4,485,596 |
| 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 |