Aegon Ltd. New York Registry Shares (AEG)
7.4000
-0.0100 (-0.13%)
NYSE · Last Trade: Oct 24th, 9:17 PM EDT
Historical Prices For Aegon Ltd. New York Registry Shares (AEG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 7.42 | 7.43 | 7.39 | 7.40 | 2,797,678 | 7.40 |
| 10/23/2025 | 7.44 | 7.47 | 7.39 | 7.41 | 3,729,212 | 7.41 |
| 10/22/2025 | 7.34 | 7.39 | 7.30 | 7.34 | 2,811,134 | 7.34 |
| 10/21/2025 | 7.35 | 7.39 | 7.31 | 7.32 | 4,114,697 | 7.32 |
| 10/20/2025 | 7.37 | 7.40 | 7.36 | 7.39 | 3,398,995 | 7.39 |
| 10/17/2025 | 7.30 | 7.36 | 7.27 | 7.36 | 6,118,059 | 7.36 |
| 10/16/2025 | 7.64 | 7.64 | 7.54 | 7.56 | 5,076,889 | 7.56 |
| 10/15/2025 | 7.75 | 7.77 | 7.67 | 7.69 | 2,937,220 | 7.69 |
| 10/14/2025 | 7.70 | 7.83 | 7.69 | 7.80 | 2,612,434 | 7.80 |
| 10/13/2025 | 7.70 | 7.78 | 7.70 | 7.76 | 4,003,684 | 7.76 |
| 10/10/2025 | 7.78 | 7.80 | 7.64 | 7.67 | 6,386,064 | 7.67 |
| 10/09/2025 | 7.76 | 7.79 | 7.69 | 7.72 | 2,925,399 | 7.72 |
| 10/08/2025 | 7.85 | 7.85 | 7.71 | 7.71 | 4,616,704 | 7.71 |
| 10/07/2025 | 7.88 | 7.90 | 7.82 | 7.83 | 3,945,122 | 7.83 |
| 10/06/2025 | 7.91 | 7.94 | 7.88 | 7.90 | 3,693,533 | 7.90 |
| 10/03/2025 | 7.91 | 7.95 | 7.86 | 7.90 | 3,865,391 | 7.90 |
| 10/02/2025 | 7.89 | 7.90 | 7.82 | 7.89 | 4,319,846 | 7.89 |
| 10/01/2025 | 7.95 | 7.98 | 7.91 | 7.91 | 3,329,127 | 7.91 |
| 9/30/2025 | 7.92 | 8.00 | 7.92 | 7.99 | 5,014,242 | 7.99 |
| 9/29/2025 | 7.96 | 7.96 | 7.88 | 7.92 | 4,168,535 | 7.92 |
| 9/26/2025 | 7.93 | 7.97 | 7.93 | 7.95 | 3,069,277 | 7.95 |
| 9/25/2025 | 7.91 | 7.95 | 7.87 | 7.90 | 7,369,125 | 7.90 |
| 9/24/2025 | 8.08 | 8.09 | 8.00 | 8.05 | 12,026,662 | 8.05 |
| 9/23/2025 | 8.06 | 8.15 | 8.00 | 8.03 | 4,386,866 | 8.03 |
| 9/22/2025 | 7.84 | 7.92 | 7.84 | 7.91 | 4,452,539 | 7.91 |
| 9/19/2025 | 7.80 | 7.82 | 7.77 | 7.80 | 3,519,961 | 7.80 |
| 9/18/2025 | 7.65 | 7.70 | 7.64 | 7.68 | 4,426,735 | 7.68 |
| 9/17/2025 | 7.68 | 7.76 | 7.66 | 7.70 | 4,343,248 | 7.70 |
| 9/16/2025 | 7.74 | 7.76 | 7.67 | 7.69 | 4,973,554 | 7.69 |
| 9/15/2025 | 7.87 | 7.91 | 7.84 | 7.86 | 4,043,282 | 7.86 |
| 9/12/2025 | 7.68 | 7.76 | 7.68 | 7.75 | 3,601,245 | 7.75 |
| 9/11/2025 | 7.64 | 7.68 | 7.62 | 7.67 | 3,070,925 | 7.67 |
| 9/10/2025 | 7.64 | 7.67 | 7.63 | 7.65 | 6,195,256 | 7.65 |
| 9/09/2025 | 7.58 | 7.67 | 7.58 | 7.61 | 4,581,596 | 7.61 |
| 9/08/2025 | 7.54 | 7.59 | 7.51 | 7.58 | 4,213,697 | 7.58 |
| 9/05/2025 | 7.62 | 7.64 | 7.50 | 7.52 | 8,259,533 | 7.52 |
| 9/04/2025 | 7.56 | 7.58 | 7.53 | 7.55 | 3,371,177 | 7.55 |
| 9/03/2025 | 7.83 | 7.91 | 7.78 | 7.80 | 4,163,316 | 7.80 |
| 9/02/2025 | 7.62 | 7.68 | 7.59 | 7.67 | 5,097,814 | 7.67 |
| 8/29/2025 | 7.79 | 7.83 | 7.78 | 7.79 | 3,727,316 | 7.79 |
| 8/28/2025 | 7.82 | 7.83 | 7.79 | 7.80 | 3,142,414 | 7.80 |
| 8/27/2025 | 7.76 | 7.83 | 7.75 | 7.81 | 2,992,192 | 7.81 |
| 8/26/2025 | 7.84 | 7.87 | 7.81 | 7.86 | 3,544,282 | 7.86 |
| 8/25/2025 | 7.91 | 7.92 | 7.84 | 7.85 | 4,156,600 | 7.85 |
| 8/22/2025 | 7.92 | 8.01 | 7.88 | 7.96 | 7,033,796 | 7.96 |
| 8/21/2025 | 8.02 | 8.10 | 7.97 | 8.03 | 11,263,146 | 8.03 |
| 8/20/2025 | 7.46 | 7.50 | 7.42 | 7.46 | 5,609,251 | 7.46 |
| 8/19/2025 | 7.48 | 7.52 | 7.42 | 7.44 | 5,064,632 | 7.44 |
| 8/18/2025 | 7.42 | 7.42 | 7.37 | 7.40 | 5,226,216 | 7.40 |
| 8/15/2025 | 7.56 | 7.56 | 7.49 | 7.50 | 5,159,303 | 7.50 |
| 8/14/2025 | 7.48 | 7.53 | 7.46 | 7.51 | 3,980,338 | 7.51 |
| 8/13/2025 | 7.47 | 7.50 | 7.43 | 7.43 | 2,914,674 | 7.43 |
| 8/12/2025 | 7.42 | 7.46 | 7.41 | 7.44 | 2,395,922 | 7.44 |
| 8/11/2025 | 7.37 | 7.39 | 7.33 | 7.36 | 3,101,564 | 7.36 |
| 8/08/2025 | 7.35 | 7.39 | 7.33 | 7.38 | 4,245,572 | 7.38 |
| 8/07/2025 | 7.33 | 7.34 | 7.24 | 7.28 | 8,283,007 | 7.28 |
| 8/06/2025 | 7.21 | 7.28 | 7.20 | 7.26 | 5,018,338 | 7.26 |
| 8/05/2025 | 7.10 | 7.13 | 7.05 | 7.12 | 4,088,783 | 7.12 |
| 8/04/2025 | 7.02 | 7.04 | 7.00 | 7.04 | 4,158,792 | 7.04 |
| 8/01/2025 | 6.96 | 6.96 | 6.84 | 6.93 | 5,372,025 | 6.93 |
| 7/31/2025 | 7.09 | 7.15 | 7.08 | 7.10 | 4,578,922 | 7.10 |
| 7/30/2025 | 7.18 | 7.19 | 7.05 | 7.07 | 2,854,746 | 7.07 |
| 7/29/2025 | 7.27 | 7.28 | 7.21 | 7.23 | 3,801,887 | 7.23 |
| 7/28/2025 | 7.23 | 7.25 | 7.13 | 7.15 | 4,382,483 | 7.15 |
| 7/25/2025 | 7.22 | 7.29 | 7.21 | 7.27 | 4,202,981 | 7.27 |