UK markets open in 30 minutes

Aegon Ltd. (AEG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.28-0.01 (-0.16%)
At close: 04:00PM EDT
6.48 +0.20 (+3.22%)
After hours: 07:04PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20246.286.326.286.286.281,398,400
16 Jul 20246.226.306.216.296.291,456,700
15 Jul 20246.386.386.296.326.322,450,300
12 Jul 20246.396.436.386.416.411,999,500
11 Jul 20246.416.436.366.376.371,343,900
10 Jul 20246.326.376.326.356.351,877,100
09 Jul 20246.196.276.196.256.251,805,100
08 Jul 20246.266.296.176.186.181,524,500
05 Jul 20246.306.316.206.236.23722,800
03 Jul 20246.326.356.326.336.331,112,700
02 Jul 20246.206.256.186.226.221,641,200
01 Jul 20246.266.316.246.266.263,372,700
28 Jun 20246.146.176.106.136.132,373,900
27 Jun 20246.226.226.136.146.141,393,200
26 Jun 20246.276.276.246.256.251,292,700
25 Jun 20246.286.306.266.296.292,095,900
24 Jun 20246.356.406.346.366.362,926,500
21 Jun 20246.286.306.236.276.272,145,300
20 Jun 20246.266.366.266.336.333,880,000
18 Jun 20246.226.266.226.246.241,606,000
17 Jun 20246.096.166.066.156.152,653,600
17 Jun 20240.172 Dividend
14 Jun 20246.106.206.096.155.982,218,100
13 Jun 20246.266.286.156.256.082,999,400
12 Jun 20246.366.416.316.336.151,786,300
11 Jun 20246.256.256.176.226.052,150,300
10 Jun 20246.286.336.276.316.13932,100
07 Jun 20246.396.426.366.376.191,567,800
06 Jun 20246.386.436.386.396.211,315,300
05 Jun 20246.376.396.336.376.191,100,800
04 Jun 20246.356.386.316.336.151,405,400
03 Jun 20246.476.486.426.486.301,334,500
31 May 20246.436.466.396.466.282,640,100
30 May 20246.436.456.396.416.233,149,300
29 May 20246.456.496.446.486.302,223,600
28 May 20246.566.586.446.466.284,128,400
24 May 20246.696.766.696.706.516,659,700
23 May 20246.796.816.676.696.501,794,000
22 May 20246.856.896.786.796.601,679,800
21 May 20246.876.906.856.876.681,674,000
20 May 20246.906.966.876.896.703,028,000
17 May 20246.826.886.806.886.692,401,700
16 May 20246.766.846.756.826.633,325,700
15 May 20246.726.786.706.766.572,692,700
14 May 20246.616.716.616.716.522,798,400
13 May 20246.616.676.616.636.443,595,600
10 May 20246.606.626.566.626.431,883,600
09 May 20246.486.546.486.506.322,973,100
08 May 20246.416.476.416.466.281,880,500
07 May 20246.546.566.486.506.322,010,600
06 May 20246.406.486.406.476.292,308,500
03 May 20246.306.346.266.336.152,711,000
02 May 20246.286.306.216.266.083,340,100
01 May 20246.166.326.156.246.071,977,300
30 Apr 20246.236.276.166.176.002,176,500
29 Apr 20246.246.276.226.256.081,780,500
26 Apr 20246.246.266.166.206.032,328,800
25 Apr 20246.076.156.056.135.962,642,600
24 Apr 20246.136.156.096.125.951,804,200
23 Apr 20246.096.226.096.196.023,317,000
22 Apr 20245.996.115.986.065.892,498,100
19 Apr 20245.795.875.785.865.703,173,400
18 Apr 20245.945.995.875.895.734,086,400
17 Apr 20245.895.945.855.875.713,097,500
16 Apr 20245.855.895.815.875.714,223,200
15 Apr 20246.006.045.895.915.743,965,100
12 Apr 20245.915.945.845.885.723,764,600
11 Apr 20246.076.075.895.955.786,076,300
10 Apr 20246.196.256.156.196.024,530,800
09 Apr 20246.356.386.226.266.082,827,500
08 Apr 20246.266.316.266.306.121,656,400
05 Apr 20246.106.196.106.165.991,967,600
04 Apr 20246.236.266.116.125.951,571,700
03 Apr 20246.136.196.136.186.011,867,200
02 Apr 20246.026.066.016.045.871,571,000
01 Apr 20246.056.085.996.015.841,030,100
28 Mar 20246.066.086.046.055.881,002,100
27 Mar 20246.036.096.036.085.911,796,100
26 Mar 20246.096.096.036.045.871,232,700
25 Mar 20245.946.025.935.995.821,991,000
22 Mar 20245.945.975.905.915.741,841,800
21 Mar 20245.865.935.865.875.712,863,100
20 Mar 20245.765.885.755.865.701,554,200
19 Mar 20245.785.825.775.815.651,152,800
18 Mar 20245.755.805.735.785.621,626,600
15 Mar 20245.775.825.755.765.601,896,500
14 Mar 20245.835.855.775.795.631,622,700
13 Mar 20245.835.865.825.835.671,010,800
12 Mar 20245.795.825.775.815.651,735,500
11 Mar 20245.805.825.765.805.641,289,100
08 Mar 20245.855.855.795.805.642,553,900
07 Mar 20245.815.885.805.875.712,626,000
06 Mar 20245.745.805.745.785.622,940,900
05 Mar 20245.605.725.595.675.512,075,000
04 Mar 20245.545.595.535.555.392,895,000
01 Mar 20245.705.715.575.585.426,432,800
29 Feb 20245.935.965.915.925.755,387,800
28 Feb 20245.885.935.875.895.734,588,500
27 Feb 20245.805.845.805.815.652,364,300
26 Feb 20245.805.825.775.795.631,761,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...