Aegon Ltd. New York Registry Shares (AEG)
7.2800
+0.0200 (0.28%)
NYSE · Last Trade: Aug 8th, 2:44 AM EDT
Historical Prices For Aegon Ltd. New York Registry Shares (AEG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/24/2025 | 7.30 | 7.32 | 7.26 | 7.26 | 4,465,727 | 7.26 |
| 7/23/2025 | 7.25 | 7.36 | 7.25 | 7.34 | 5,910,727 | 7.34 |
| 7/22/2025 | 7.15 | 7.22 | 7.11 | 7.19 | 4,679,695 | 7.19 |
| 7/21/2025 | 7.15 | 7.20 | 7.12 | 7.12 | 4,203,193 | 7.12 |
| 7/18/2025 | 7.14 | 7.14 | 7.06 | 7.07 | 7,233,269 | 7.07 |
| 7/17/2025 | 6.99 | 7.08 | 6.99 | 7.07 | 4,741,960 | 7.07 |
| 7/16/2025 | 6.96 | 7.01 | 6.92 | 7.01 | 7,493,496 | 7.01 |
| 7/15/2025 | 7.04 | 7.06 | 6.96 | 6.97 | 4,130,856 | 6.97 |
| 7/14/2025 | 7.02 | 7.10 | 7.01 | 7.10 | 4,487,002 | 7.10 |
| 7/11/2025 | 6.99 | 7.01 | 6.93 | 6.95 | 7,336,321 | 6.95 |
| 7/10/2025 | 7.10 | 7.14 | 7.08 | 7.10 | 3,708,067 | 7.10 |
| 7/09/2025 | 7.11 | 7.14 | 7.05 | 7.06 | 8,698,747 | 7.06 |
| 7/08/2025 | 7.08 | 7.11 | 7.02 | 7.05 | 7,534,586 | 7.05 |
| 7/07/2025 | 7.16 | 7.25 | 7.07 | 7.10 | 10,098,604 | 7.10 |
| 7/03/2025 | 7.27 | 7.32 | 7.25 | 7.28 | 7,030,064 | 7.28 |
| 7/02/2025 | 7.21 | 7.22 | 7.15 | 7.20 | 10,005,516 | 7.20 |
| 7/01/2025 | 7.25 | 7.31 | 7.22 | 7.26 | 13,148,918 | 7.26 |
| 6/30/2025 | 7.14 | 7.25 | 7.14 | 7.24 | 11,128,452 | 7.24 |
| 6/27/2025 | 7.30 | 7.30 | 7.18 | 7.24 | 11,665,994 | 7.24 |
| 6/26/2025 | 6.97 | 7.03 | 6.95 | 7.02 | 4,640,237 | 7.02 |
| 6/25/2025 | 6.89 | 6.90 | 6.85 | 6.88 | 4,393,758 | 6.88 |
| 6/24/2025 | 6.89 | 6.92 | 6.86 | 6.90 | 6,627,482 | 6.90 |
| 6/23/2025 | 6.65 | 6.76 | 6.64 | 6.76 | 7,332,107 | 6.76 |
| 6/20/2025 | 6.76 | 6.76 | 6.71 | 6.73 | 6,801,225 | 6.73 |
| 6/18/2025 | 6.70 | 6.75 | 6.68 | 6.71 | 7,961,238 | 6.71 |
| 6/17/2025 | 6.75 | 6.75 | 6.67 | 6.68 | 10,036,215 | 6.68 |
| 6/16/2025 | 7.01 | 7.08 | 7.00 | 7.02 | 8,818,824 | 7.02 |
| 6/13/2025 | 6.95 | 7.01 | 6.92 | 6.94 | 11,898,791 | 6.94 |
| 6/12/2025 | 7.04 | 7.11 | 7.02 | 7.09 | 8,845,945 | 7.09 |
| 6/11/2025 | 7.25 | 7.27 | 7.18 | 7.20 | 7,738,368 | 7.20 |
| 6/10/2025 | 7.24 | 7.27 | 7.20 | 7.21 | 10,955,514 | 7.21 |
| 6/09/2025 | 7.25 | 7.29 | 7.23 | 7.26 | 9,783,360 | 7.26 |
| 6/06/2025 | 7.22 | 7.26 | 7.21 | 7.25 | 9,939,900 | 7.25 |
| 6/05/2025 | 7.15 | 7.21 | 7.15 | 7.19 | 13,179,110 | 7.19 |
| 6/04/2025 | 7.22 | 7.24 | 7.11 | 7.14 | 11,836,834 | 7.14 |
| 6/03/2025 | 7.23 | 7.27 | 7.20 | 7.21 | 12,796,419 | 7.21 |
| 6/02/2025 | 7.21 | 7.32 | 7.17 | 7.32 | 17,022,915 | 7.32 |
| 5/30/2025 | 7.12 | 7.21 | 7.11 | 7.19 | 16,178,237 | 7.19 |
| 5/29/2025 | 7.13 | 7.15 | 7.06 | 7.13 | 17,112,168 | 7.13 |
| 5/28/2025 | 7.03 | 7.08 | 7.02 | 7.03 | 11,533,330 | 7.03 |
| 5/27/2025 | 7.04 | 7.11 | 7.03 | 7.07 | 9,063,280 | 7.07 |
| 5/23/2025 | 6.81 | 6.97 | 6.80 | 6.95 | 13,969,342 | 6.95 |
| 5/22/2025 | 6.96 | 7.01 | 6.91 | 6.97 | 13,458,405 | 6.97 |
| 5/21/2025 | 7.06 | 7.09 | 6.96 | 6.98 | 18,653,140 | 6.98 |
| 5/20/2025 | 7.04 | 7.07 | 7.00 | 7.03 | 7,999,068 | 7.03 |
| 5/19/2025 | 6.88 | 7.03 | 6.87 | 7.01 | 16,079,658 | 7.01 |
| 5/16/2025 | 6.85 | 6.93 | 6.82 | 6.91 | 14,529,295 | 6.91 |
| 5/15/2025 | 6.85 | 6.99 | 6.85 | 6.97 | 10,563,870 | 6.97 |
| 5/14/2025 | 6.81 | 6.87 | 6.80 | 6.82 | 11,146,809 | 6.82 |
| 5/13/2025 | 6.73 | 6.77 | 6.70 | 6.73 | 24,507,941 | 6.73 |
| 5/12/2025 | 6.78 | 6.80 | 6.73 | 6.76 | 18,805,515 | 6.76 |
| 5/09/2025 | 6.68 | 6.74 | 6.66 | 6.71 | 15,613,143 | 6.71 |
| 5/08/2025 | 6.72 | 6.73 | 6.61 | 6.62 | 22,097,167 | 6.62 |