AEG
AEGON SP ADR (AEG)
NYSE
$8.63+$0.03 (+0.29%)
Price as of Nov 13, 2026 1:29 PM EST
  • $12.7B
    Market Cap
  • 15.01%
    1-Year Change
  • Insurance - Diversified
    Industry
  • 1 Month
    +3.61%
    Low Price$8.10
    High Price$8.67
  • 3 Months
    -6.04%
    Low Price$8.10
    High Price$9.19
  • 1 Year
    +15.01%
    Low Price$6.43
    High Price$9.28
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
8.65
8.67
8.58
8.60
-0.81%
1,767,209
11/11/2026
8.64
8.69
8.62
8.67
+0.46%
2,004,609
11/10/2026
8.64
8.68
8.58
8.63
+0.47%
2,424,140
11/09/2026
8.50
8.64
8.46
8.59
+3.49%
2,252,584
11/06/2026
8.31
8.40
8.29
8.30
-1.89%
2,484,012
11/05/2026
8.60
8.63
8.43
8.46
-1.40%
7,178,241
11/04/2026
8.54
8.59
8.45
8.58
+4.51%
6,883,913
11/03/2026
8.25
8.28
8.20
8.21
-0.12%
3,334,744
11/02/2026
8.24
8.30
8.20
8.22
+0.49%
5,198,111
10/30/2026
8.22
8.23
8.13
8.18
-1.45%
4,391,811
10/29/2026
8.30
8.31
8.27
8.30
+0.97%
4,303,841
10/28/2026
8.26
8.27
8.19
8.22
0.00%
6,587,262
10/27/2026
8.19
8.25
8.18
8.22
+0.86%
4,971,605
10/26/2026
8.20
8.23
8.14
8.15
+0.62%
3,340,050
10/23/2026
8.04
8.13
8.03
8.10
-1.34%
7,513,886
10/22/2026
8.17
8.24
8.13
8.21
-2.15%
7,070,466
10/21/2026
8.41
8.43
8.35
8.39
+0.84%
11,716,936
10/20/2026
8.25
8.39
8.25
8.32
+1.46%
8,576,478
10/19/2026
8.23
8.25
8.18
8.20
-1.44%
6,496,175
10/16/2026
8.34
8.39
8.29
8.32
+0.60%
9,308,617
10/15/2026
8.34
8.36
8.24
8.27
+0.36%
11,528,400
10/14/2026
8.24
8.26
8.21
8.24
-1.08%
14,240,590
10/13/2026
8.38
8.38
8.27
8.33
+0.36%
4,231,219
10/12/2026
8.30
8.34
8.28
8.30
+0.73%
3,067,425
10/09/2026
8.26
8.28
8.23
8.24
-0.36%
4,465,517
10/08/2026
8.28
8.34
8.21
8.27
-0.96%
8,983,359
10/07/2026
8.35
8.39
8.32
8.35
-1.53%
4,530,564
10/06/2026
8.56
8.57
8.48
8.48
-0.12%
4,015,575
10/05/2026
8.47
8.52
8.45
8.49
+0.47%
5,747,052
10/02/2026
8.43
8.53
8.43
8.45
-0.47%
13,185,136
10/01/2026
8.51
8.55
8.40
8.49
-1.62%
5,878,628
09/30/2026
8.71
8.75
8.62
8.63
-1.82%
3,889,087
09/29/2026
8.79
8.80
8.73
8.79
-0.11%
3,550,015
09/28/2026
8.89
8.91
8.80
8.80
-1.01%
6,498,412
09/25/2026
8.93
8.95
8.84
8.89
+0.91%
9,370,666
09/24/2026
8.76
8.84
8.75
8.81
+0.69%
4,613,320
09/23/2026
8.85
8.92
8.75
8.75
-2.23%
4,023,759
09/22/2026
9.07
9.09
8.91
8.95
-1.54%
4,406,013
09/21/2026
9.14
9.15
9.09
9.09
+0.55%
3,560,254
09/18/2026
8.96
9.06
8.96
9.04
-0.77%
2,611,239
09/17/2026
9.12
9.16
9.09
9.11
+1.00%
3,794,826
09/16/2026
9.06
9.13
8.94
9.02
-0.44%
3,829,083
09/15/2026
9.10
9.13
8.98
9.06
0.00%
5,163,050
09/14/2026
9.06
9.09
8.98
9.06
0.00%
5,188,376
09/11/2026
9.15
9.16
9.06
9.06
+0.11%
6,814,341
09/10/2026
9.08
9.10
9.00
9.05
-0.11%
2,566,720
09/09/2026
9.11
9.13
9.06
9.06
-0.66%
3,355,427
09/08/2026
9.23
9.25
9.12
9.12
-0.22%
3,787,879
09/04/2026
9.22
9.27
9.14
9.14
-0.65%
6,596,509
09/03/2026
9.12
9.20
9.11
9.20
+2.15%
3,419,894
09/03/2026
$0.24 Dividend
09/02/2026
9.00
9.07
8.98
9.01
+0.76%
4,722,066
09/01/2026
8.97
9.01
8.92
8.94
+0.44%
4,871,518
08/31/2026
9.03
9.04
8.90
8.90
-0.54%
4,833,009
08/28/2026
9.00
9.04
8.91
8.95
+0.44%
9,004,131
08/27/2026
8.93
8.96
8.87
8.91
-0.65%
3,806,483
08/26/2026
9.00
9.04
8.96
8.97
0.00%
3,332,775
08/25/2026
8.99
9.01
8.91
8.97
+0.22%
3,852,287
08/24/2026
8.91
8.99
8.91
8.95
+2.22%
3,462,956
08/21/2026
8.80
8.81
8.74
8.75
-0.22%
3,463,832
08/20/2026
8.77
8.89
8.72
8.77
-2.91%
4,504,308
08/19/2026
9.14
9.15
9.03
9.04
-1.38%
4,969,617
08/18/2026
9.26
9.28
9.16
9.16
-0.32%
4,353,725
08/17/2026
9.26
9.30
9.18
9.19
-0.11%
4,333,434
08/14/2026
9.23
9.26
9.20
9.20
+0.75%
2,673,476
08/13/2026
9.15
9.18
9.09
9.13
-0.21%
2,934,391
08/12/2026
9.17
9.19
9.15
9.15
+0.11%
2,535,450
08/11/2026
9.20
9.25
9.14
9.14
-0.63%
3,755,228
08/10/2026
9.26
9.33
9.20
9.20
-0.84%
4,077,921
08/07/2026
9.34
9.36
9.25
9.28
+0.74%
4,872,717
08/06/2026
9.27
9.32
9.18
9.21
-0.42%
6,192,246
08/05/2026
9.22
9.27
9.18
9.25
+1.28%
5,825,462
08/04/2026
9.20
9.23
9.13
9.13
-0.85%
4,538,868
08/03/2026
9.22
9.24
9.17
9.21
+0.21%
3,386,721
07/31/2026
9.18
9.24
9.14
9.19
0.00%
3,951,153
07/30/2026
9.07
9.20
9.06
9.19
+4.66%
5,953,137
07/29/2026
8.78
8.88
8.76
8.78
-1.74%
8,719,979
07/28/2026
8.82
8.95
8.81
8.94
+0.22%
4,632,837
07/27/2026
8.94
8.99
8.90
8.92
+0.33%
6,462,560
07/24/2026
8.86
8.92
8.83
8.89
+1.11%
5,027,047
07/23/2026
8.82
8.84
8.75
8.79
-1.42%
6,303,232
07/22/2026
8.98
8.99
8.91
8.92
+0.22%
4,982,989
07/21/2026
8.82
8.92
8.79
8.90
+0.99%
4,177,074
07/20/2026
8.82
8.86
8.78
8.81
+0.44%
5,648,430
07/17/2026
8.62
8.79
8.61
8.77
+0.33%
5,685,510
07/16/2026
8.74
8.77
8.72
8.74
-1.10%
4,830,013
07/15/2026
8.71
8.86
8.69
8.84
+2.60%
5,218,004
07/14/2026
8.68
8.73
8.62
8.62
+1.14%
5,656,074
07/13/2026
8.56
8.58
8.50
8.52
-0.57%
4,991,739
07/10/2026
8.57
8.60
8.52
8.57
+0.23%
3,584,433
07/09/2026
8.51
8.57
8.49
8.55
+0.69%
2,794,226
07/08/2026
8.55
8.57
8.41
8.49
-0.34%
5,471,795
07/07/2026
8.52
8.58
8.49
8.52
-0.46%
4,464,540
07/06/2026
8.56
8.59
8.50
8.56
+1.50%
6,334,441
07/02/2026
8.40
8.47
8.38
8.43
+1.17%
6,373,951
07/01/2026
8.26
8.41
8.26
8.33
+1.42%
5,652,964
06/30/2026
8.23
8.25
8.18
8.22
+0.84%
4,630,295
06/29/2026
8.12
8.18
8.12
8.15
-0.36%
5,537,562
06/26/2026
8.20
8.23
8.16
8.18
+0.48%
3,382,273
06/25/2026
8.19
8.22
8.14
8.14
+0.24%
4,250,986