UK markets close in 4 hours 18 minutes

Aegon Ltd. (AEG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.12-0.07 (-1.13%)
At close: 04:00PM EDT
6.15 +0.03 (+0.49%)
Pre-market: 07:04AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.136.156.096.126.121,804,200
23 Apr 20246.096.226.096.196.193,317,000
22 Apr 20245.996.115.986.066.062,498,100
19 Apr 20245.795.875.785.865.863,173,400
18 Apr 20245.945.995.875.895.894,086,400
17 Apr 20245.895.945.855.875.873,097,500
16 Apr 20245.855.895.815.875.874,223,200
15 Apr 20246.006.045.895.915.913,965,100
12 Apr 20245.915.945.845.885.883,764,600
11 Apr 20246.076.075.895.955.956,076,300
10 Apr 20246.196.256.156.196.194,530,800
09 Apr 20246.356.386.226.266.262,827,500
08 Apr 20246.266.316.266.306.301,656,400
05 Apr 20246.106.196.106.166.161,967,600
04 Apr 20246.236.266.116.126.121,571,700
03 Apr 20246.136.196.136.186.181,867,200
02 Apr 20246.026.066.016.046.041,571,000
01 Apr 20246.056.085.996.016.011,030,100
28 Mar 20246.066.086.046.056.051,002,100
27 Mar 20246.036.096.036.086.081,796,100
26 Mar 20246.096.096.036.046.041,232,700
25 Mar 20245.946.025.935.995.991,991,000
22 Mar 20245.945.975.905.915.911,841,800
21 Mar 20245.865.935.865.875.872,863,100
20 Mar 20245.765.885.755.865.861,554,200
19 Mar 20245.785.825.775.815.811,152,800
18 Mar 20245.755.805.735.785.781,626,600
15 Mar 20245.775.825.755.765.761,896,500
14 Mar 20245.835.855.775.795.791,622,700
13 Mar 20245.835.865.825.835.831,010,800
12 Mar 20245.795.825.775.815.811,735,500
11 Mar 20245.805.825.765.805.801,289,100
08 Mar 20245.855.855.795.805.802,553,900
07 Mar 20245.815.885.805.875.872,626,000
06 Mar 20245.745.805.745.785.782,940,900
05 Mar 20245.605.725.595.675.672,075,000
04 Mar 20245.545.595.535.555.552,895,000
01 Mar 20245.705.715.575.585.586,432,800
29 Feb 20245.935.965.915.925.925,387,800
28 Feb 20245.885.935.875.895.894,588,500
27 Feb 20245.805.845.805.815.812,364,300
26 Feb 20245.805.825.775.795.791,761,300
23 Feb 20245.755.835.755.825.821,537,500
22 Feb 20245.845.875.825.825.822,474,500
21 Feb 20245.815.855.785.845.842,664,300
20 Feb 20245.755.795.745.765.762,251,800
16 Feb 20245.775.785.705.705.702,139,100
15 Feb 20245.715.805.715.795.792,585,400
14 Feb 20245.725.755.715.735.733,170,200
13 Feb 20245.755.765.655.675.672,547,100
12 Feb 20245.795.825.795.815.811,133,400
09 Feb 20245.775.795.735.795.791,894,400
08 Feb 20245.805.835.785.795.79880,300
07 Feb 20245.795.815.775.805.801,111,500
06 Feb 20245.775.805.765.795.79969,700
05 Feb 20245.755.805.725.785.781,738,200
02 Feb 20245.755.825.755.815.812,488,500
01 Feb 20245.845.855.755.835.833,340,300
31 Jan 20245.925.945.775.785.782,787,100
30 Jan 20245.865.895.855.865.862,910,500
29 Jan 20245.965.975.895.915.912,334,300
26 Jan 20245.996.025.986.016.013,004,900
25 Jan 20246.056.065.976.016.011,402,100
24 Jan 20246.096.126.086.086.081,344,800
23 Jan 20245.996.005.945.975.971,401,800
22 Jan 20245.986.035.986.006.002,232,100
19 Jan 20245.845.925.835.915.912,755,700
18 Jan 20245.855.885.815.865.861,859,500
17 Jan 20245.795.845.785.825.821,807,100
16 Jan 20245.795.825.765.795.791,670,800
12 Jan 20245.785.815.755.785.781,836,900
11 Jan 20245.735.755.665.705.701,137,900
10 Jan 20245.715.745.705.735.73844,100
09 Jan 20245.755.755.705.715.711,132,400
08 Jan 20245.775.805.765.805.801,185,700
05 Jan 20245.695.765.685.725.721,102,600
04 Jan 20245.715.755.695.695.69948,700
03 Jan 20245.675.705.645.665.661,612,800
02 Jan 20245.775.795.725.735.733,481,300
29 Dec 20235.805.805.765.765.76546,900
28 Dec 20235.785.825.775.785.78591,700
27 Dec 20235.765.835.765.815.81898,900
26 Dec 20235.705.755.695.735.73544,900
22 Dec 20235.735.765.705.715.71753,900
21 Dec 20235.735.735.685.715.71727,800
20 Dec 20235.745.765.665.665.66765,600
19 Dec 20235.715.765.715.755.75836,200
18 Dec 20235.705.705.655.675.67844,100
15 Dec 20235.725.735.685.685.68888,100
14 Dec 20235.745.785.735.755.751,721,300
13 Dec 20235.685.785.665.765.761,028,000
12 Dec 20235.635.695.625.675.67948,500
11 Dec 20235.605.655.585.635.631,037,500
08 Dec 20235.575.625.565.615.611,137,000
07 Dec 20235.555.595.555.585.58843,500
06 Dec 20235.585.605.515.555.551,389,200
05 Dec 20235.515.555.515.535.531,239,100
04 Dec 20235.505.535.495.505.50735,600
01 Dec 20235.465.525.455.515.511,097,500
30 Nov 20235.465.505.445.495.492,330,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...