MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEG — Aegon Ltd.
NYSEAegon Ltd.
$8.49
-0.14(-1.62%)
- O
- 8.51
- H
- 8.55
- L
- 8.40
- V
- 5.88M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.49
Period Return+40.1%
Period High$9.61
Period Low$6.01
Avg Daily Volume6.08M
Total Trading Days365
AEG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.51 | $8.55 | $8.40 | $8.49 | $-0.14 | -1.62% | 5,878,588 | $8.45 | $8.40 $8.55 |
| Sep 30, 2026 | $8.71 | $8.75 | $8.62 | $8.63 | $-0.16 | -1.82% | 3,889,088 | $8.67 | $8.62 $8.75 |
| Sep 29, 2026 | $8.79 | $8.80 | $8.73 | $8.79 | $-0.01 | -0.11% | 3,550,016 | $8.76 | $8.73 $8.80 |
| Sep 28, 2026 | $8.89 | $8.91 | $8.80 | $8.80 | $-0.09 | -1.01% | 6,498,413 | $8.84 | $8.80 $8.91 |
| Sep 25, 2026 | $8.93 | $8.95 | $8.84 | $8.89 | +$0.08 | +0.91% | 9,370,666 | $8.90 | $8.84 $8.95 |
| Sep 24, 2026 | $8.76 | $8.84 | $8.75 | $8.81 | +$0.06 | +0.69% | 4,613,321 | $8.79 | $8.75 $8.84 |
| Sep 23, 2026 | $8.85 | $8.92 | $8.75 | $8.75 | $-0.20 | -2.23% | 4,023,759 | $8.81 | $8.75 $8.92 |
| Sep 22, 2026 | $9.07 | $9.09 | $8.91 | $8.95 | $-0.14 | -1.54% | 4,406,014 | $8.96 | $8.91 $9.09 |
| Sep 21, 2026 | $9.14 | $9.15 | $9.09 | $9.09 | +$0.05 | +0.55% | 3,560,255 | $9.12 | $9.09 $9.15 |
| Sep 18, 2026 | $8.96 | $9.06 | $8.96 | $9.04 | $-0.07 | -0.77% | 2,611,239 | $9.02 | $8.96 $9.06 |
| Sep 17, 2026 | $9.12 | $9.16 | $9.09 | $9.11 | +$0.09 | +1.00% | 3,794,827 | $9.12 | $9.09 $9.16 |
| Sep 16, 2026 | $9.06 | $9.13 | $8.94 | $9.02 | $-0.04 | -0.44% | 3,829,084 | $9.06 | $8.94 $9.13 |
| Sep 15, 2026 | $9.10 | $9.13 | $8.98 | $9.06 | +$0.00 | +0.00% | 5,162,411 | $9.03 | $8.98 $9.13 |
| Sep 14, 2026 | $9.06 | $9.09 | $8.98 | $9.06 | +$0.00 | +0.00% | 5,188,338 | $9.03 | $8.98 $9.09 |
| Sep 11, 2026 | $9.15 | $9.16 | $9.06 | $9.06 | +$0.01 | +0.11% | 6,814,342 | $9.08 | $9.06 $9.16 |
| Sep 10, 2026 | $9.08 | $9.10 | $9.00 | $9.05 | $-0.01 | -0.11% | 2,566,720 | $9.04 | $9.00 $9.10 |
| Sep 9, 2026 | $9.11 | $9.13 | $9.06 | $9.06 | $-0.06 | -0.66% | 3,355,428 | $9.08 | $9.06 $9.13 |
| Sep 8, 2026 | $9.23 | $9.25 | $9.12 | $9.12 | $-0.02 | -0.22% | 3,788,076 | $9.18 | $9.12 $9.25 |
| Sep 4, 2026 | $9.22 | $9.27 | $9.14 | $9.14 | $-0.06 | -0.65% | 6,596,509 | $9.17 | $9.14 $9.27 |
| Sep 3, 2026 | $9.12 | $9.20 | $9.11 | $9.20 | $-0.05 | -0.54% | 3,419,895 | $9.16 | $9.11 $9.20 |
| Sep 2, 2026 | $9.24 | $9.32 | $9.22 | $9.25 | +$0.07 | +0.76% | 4,721,781 | $9.25 | $9.22 $9.32 |
| Sep 1, 2026 | $9.21 | $9.25 | $9.16 | $9.18 | +$0.04 | +0.44% | 4,871,518 | $9.20 | $9.16 $9.25 |
| Aug 31, 2026 | $9.27 | $9.28 | $9.14 | $9.14 | $-0.05 | -0.54% | 4,833,010 | $9.19 | $9.14 $9.28 |
| Aug 28, 2026 | $9.24 | $9.28 | $9.15 | $9.19 | +$0.04 | +0.44% | 9,004,131 | $9.20 | $9.15 $9.28 |
| Aug 27, 2026 | $9.17 | $9.21 | $9.11 | $9.15 | $-0.06 | -0.65% | 3,813,043 | $9.14 | $9.11 $9.21 |
| Aug 26, 2026 | $9.24 | $9.29 | $9.21 | $9.21 | +$0.00 | +0.00% | 3,332,775 | $9.22 | $9.21 $9.29 |
| Aug 25, 2026 | $9.23 | $9.25 | $9.15 | $9.21 | +$0.02 | +0.22% | 3,852,287 | $9.19 | $9.15 $9.25 |
| Aug 24, 2026 | $9.15 | $9.23 | $9.15 | $9.19 | +$0.20 | +2.22% | 3,462,956 | $9.19 | $9.15 $9.23 |
| Aug 21, 2026 | $9.04 | $9.05 | $8.98 | $8.99 | $-0.02 | -0.22% | 3,464,033 | $9.01 | $8.98 $9.05 |
| Aug 20, 2026 | $9.01 | $9.13 | $8.96 | $9.01 | $-0.27 | -2.91% | 4,501,083 | $9.03 | $8.96 $9.13 |