Aegon Ltd. (AEG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.24 | 6.26 | 6.16 | 6.20 | 6.20 | 2,328,800 |
| Apr 25, 2024 | 6.07 | 6.15 | 6.05 | 6.13 | 6.13 | 2,642,600 |
| Apr 24, 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 6.12 | 1,804,200 |
| Apr 23, 2024 | 6.09 | 6.22 | 6.09 | 6.19 | 6.19 | 3,317,000 |
| Apr 22, 2024 | 5.99 | 6.11 | 5.98 | 6.06 | 6.06 | 2,498,100 |
| Apr 19, 2024 | 5.79 | 5.87 | 5.78 | 5.86 | 5.86 | 3,173,400 |
| Apr 18, 2024 | 5.94 | 5.99 | 5.87 | 5.89 | 5.89 | 4,086,400 |
| Apr 17, 2024 | 5.89 | 5.94 | 5.85 | 5.87 | 5.87 | 3,097,500 |
| Apr 16, 2024 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | 4,223,200 |
| Apr 15, 2024 | 6.00 | 6.04 | 5.89 | 5.91 | 5.91 | 3,965,100 |
| Apr 12, 2024 | 5.91 | 5.94 | 5.84 | 5.88 | 5.88 | 3,764,600 |
| Apr 11, 2024 | 6.07 | 6.07 | 5.89 | 5.95 | 5.95 | 6,076,300 |
| Apr 10, 2024 | 6.19 | 6.25 | 6.15 | 6.19 | 6.19 | 4,530,800 |
| Apr 09, 2024 | 6.35 | 6.38 | 6.22 | 6.26 | 6.26 | 2,827,500 |
| Apr 08, 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 1,656,400 |
| Apr 05, 2024 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 1,967,600 |
| Apr 04, 2024 | 6.23 | 6.26 | 6.11 | 6.12 | 6.12 | 1,571,700 |
| Apr 03, 2024 | 6.13 | 6.19 | 6.13 | 6.18 | 6.18 | 1,867,200 |
| Apr 02, 2024 | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | 1,571,000 |
| Apr 01, 2024 | 6.05 | 6.08 | 5.99 | 6.01 | 6.01 | 1,030,100 |
| Mar 28, 2024 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | 1,002,100 |
| Mar 27, 2024 | 6.03 | 6.09 | 6.03 | 6.08 | 6.08 | 1,796,100 |
| Mar 26, 2024 | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | 1,232,700 |
| Mar 25, 2024 | 5.94 | 6.02 | 5.93 | 5.99 | 5.99 | 1,991,000 |
| Mar 22, 2024 | 5.94 | 5.97 | 5.90 | 5.91 | 5.91 | 1,841,800 |
| Mar 21, 2024 | 5.86 | 5.93 | 5.86 | 5.87 | 5.87 | 2,863,100 |
| Mar 20, 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 1,554,200 |
| Mar 19, 2024 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 1,152,800 |
| Mar 18, 2024 | 5.75 | 5.80 | 5.73 | 5.78 | 5.78 | 1,626,600 |
| Mar 15, 2024 | 5.77 | 5.82 | 5.75 | 5.76 | 5.76 | 1,896,500 |
| Mar 14, 2024 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | 1,622,700 |
| Mar 13, 2024 | 5.83 | 5.86 | 5.82 | 5.83 | 5.83 | 1,010,800 |
| Mar 12, 2024 | 5.79 | 5.82 | 5.77 | 5.81 | 5.81 | 1,735,500 |
| Mar 11, 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.80 | 1,289,100 |
| Mar 08, 2024 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | 2,553,900 |
| Mar 07, 2024 | 5.81 | 5.88 | 5.80 | 5.87 | 5.87 | 2,626,000 |
| Mar 06, 2024 | 5.74 | 5.80 | 5.74 | 5.78 | 5.78 | 2,940,900 |
| Mar 05, 2024 | 5.60 | 5.72 | 5.59 | 5.67 | 5.67 | 2,075,000 |
| Mar 04, 2024 | 5.54 | 5.59 | 5.53 | 5.55 | 5.55 | 2,895,000 |
| Mar 01, 2024 | 5.70 | 5.71 | 5.57 | 5.58 | 5.58 | 6,432,800 |
| Feb 29, 2024 | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | 5,387,800 |
| Feb 28, 2024 | 5.88 | 5.93 | 5.87 | 5.89 | 5.89 | 4,588,500 |
| Feb 27, 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 2,364,300 |
| Feb 26, 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.79 | 1,761,300 |
| Feb 23, 2024 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 1,537,500 |
| Feb 22, 2024 | 5.84 | 5.87 | 5.82 | 5.82 | 5.82 | 2,474,500 |
| Feb 21, 2024 | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | 2,664,300 |
| Feb 20, 2024 | 5.75 | 5.79 | 5.74 | 5.76 | 5.76 | 2,251,800 |
| Feb 16, 2024 | 5.77 | 5.78 | 5.70 | 5.70 | 5.70 | 2,139,100 |
| Feb 15, 2024 | 5.71 | 5.80 | 5.71 | 5.79 | 5.79 | 2,585,400 |
| Feb 14, 2024 | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | 3,170,200 |
| Feb 13, 2024 | 5.75 | 5.76 | 5.65 | 5.67 | 5.67 | 2,547,100 |
| Feb 12, 2024 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 1,133,400 |
| Feb 09, 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.79 | 1,894,400 |
| Feb 08, 2024 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | 880,300 |
| Feb 07, 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 1,111,500 |
| Feb 06, 2024 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | 969,700 |
| Feb 05, 2024 | 5.75 | 5.80 | 5.72 | 5.78 | 5.78 | 1,738,200 |
| Feb 02, 2024 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 2,488,500 |
| Feb 01, 2024 | 5.84 | 5.85 | 5.75 | 5.83 | 5.83 | 3,340,300 |
| Jan 31, 2024 | 5.92 | 5.94 | 5.77 | 5.78 | 5.78 | 2,787,100 |
| Jan 30, 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.86 | 2,910,500 |
| Jan 29, 2024 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | 2,334,300 |
| Jan 26, 2024 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | 3,004,900 |
| Jan 25, 2024 | 6.05 | 6.06 | 5.97 | 6.01 | 6.01 | 1,402,100 |
| Jan 24, 2024 | 6.09 | 6.12 | 6.08 | 6.08 | 6.08 | 1,344,800 |
| Jan 23, 2024 | 5.99 | 6.00 | 5.94 | 5.97 | 5.97 | 1,401,800 |
| Jan 22, 2024 | 5.98 | 6.03 | 5.98 | 6.00 | 6.00 | 2,232,100 |
| Jan 19, 2024 | 5.84 | 5.92 | 5.83 | 5.91 | 5.91 | 2,755,700 |
| Jan 18, 2024 | 5.85 | 5.88 | 5.81 | 5.86 | 5.86 | 1,859,500 |
| Jan 17, 2024 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 1,807,100 |
| Jan 16, 2024 | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | 1,670,800 |
| Jan 12, 2024 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 1,836,900 |
| Jan 11, 2024 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | 1,137,900 |
| Jan 10, 2024 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 844,100 |
| Jan 09, 2024 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | 1,132,400 |
| Jan 08, 2024 | 5.77 | 5.80 | 5.76 | 5.80 | 5.80 | 1,185,700 |
| Jan 05, 2024 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | 1,102,600 |
| Jan 04, 2024 | 5.71 | 5.75 | 5.69 | 5.69 | 5.69 | 948,700 |
| Jan 03, 2024 | 5.67 | 5.70 | 5.64 | 5.66 | 5.66 | 1,612,800 |
| Jan 02, 2024 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | 3,481,300 |
| Dec 29, 2023 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 546,900 |
| Dec 28, 2023 | 5.78 | 5.82 | 5.77 | 5.78 | 5.78 | 591,700 |
| Dec 27, 2023 | 5.76 | 5.83 | 5.76 | 5.81 | 5.81 | 898,900 |
| Dec 26, 2023 | 5.70 | 5.75 | 5.69 | 5.73 | 5.73 | 544,900 |
| Dec 22, 2023 | 5.73 | 5.76 | 5.70 | 5.71 | 5.71 | 753,900 |
| Dec 21, 2023 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | 727,800 |
| Dec 20, 2023 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | 765,600 |
| Dec 19, 2023 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 836,200 |
| Dec 18, 2023 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | 844,100 |
| Dec 15, 2023 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | 888,100 |
| Dec 14, 2023 | 5.74 | 5.78 | 5.73 | 5.75 | 5.75 | 1,721,300 |
| Dec 13, 2023 | 5.68 | 5.78 | 5.66 | 5.76 | 5.76 | 1,028,000 |
| Dec 12, 2023 | 5.63 | 5.69 | 5.62 | 5.67 | 5.67 | 948,500 |
| Dec 11, 2023 | 5.60 | 5.65 | 5.58 | 5.63 | 5.63 | 1,037,500 |
| Dec 08, 2023 | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | 1,137,000 |
| Dec 07, 2023 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 843,500 |
| Dec 06, 2023 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 1,389,200 |
| Dec 05, 2023 | 5.51 | 5.55 | 5.51 | 5.53 | 5.53 | 1,239,100 |
| Dec 04, 2023 | 5.50 | 5.53 | 5.49 | 5.50 | 5.50 | 735,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.