AEG
AEGON SP ADR (AEG)
NYSE
$9.45+$0.010 (+0.11%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $13.9B
    Market Cap
  • 44.23%
    1-Year Change
  • Insurance - Diversified
    Industry
  • 1 Month
    +11.85%
    Low Price$8.72
    High Price$9.44
  • 3 Months
    +18.00%
    Low Price$7.94
    High Price$9.44
  • 1 Year
    +44.23%
    Low Price$6.60
    High Price$9.44
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
9.43
9.49
9.39
9.44
0.00%
3,951,153
07/30/2026
9.32
9.45
9.31
9.44
+4.66%
5,953,137
07/29/2026
9.02
9.12
9.00
9.02
-1.74%
8,719,979
07/28/2026
9.06
9.19
9.05
9.18
+0.22%
4,632,837
07/27/2026
9.18
9.23
9.15
9.16
+0.33%
6,462,560
07/24/2026
9.10
9.17
9.07
9.13
+1.11%
5,027,047
07/23/2026
9.06
9.08
8.99
9.03
-1.42%
6,303,232
07/22/2026
9.22
9.24
9.15
9.16
+0.22%
4,982,989
07/21/2026
9.06
9.16
9.03
9.14
+0.99%
4,177,074
07/20/2026
9.06
9.10
9.02
9.05
+0.44%
5,648,430
07/17/2026
8.85
9.03
8.85
9.01
+0.33%
5,685,510
07/16/2026
8.98
9.01
8.96
8.98
-1.10%
4,830,013
07/15/2026
8.95
9.10
8.93
9.08
+2.60%
5,218,004
07/14/2026
8.92
8.97
8.85
8.85
+1.14%
5,656,074
07/13/2026
8.79
8.81
8.73
8.75
-0.57%
4,991,739
07/10/2026
8.80
8.83
8.75
8.80
+0.23%
3,584,433
07/09/2026
8.74
8.80
8.72
8.78
+0.69%
2,794,226
07/08/2026
8.78
8.80
8.64
8.72
-0.34%
5,471,795
07/07/2026
8.75
8.81
8.72
8.75
-0.46%
4,464,540
07/06/2026
8.79
8.82
8.73
8.79
+1.50%
6,334,441
07/02/2026
8.63
8.70
8.61
8.66
+1.17%
6,373,951
07/01/2026
8.48
8.64
8.48
8.56
+1.42%
5,652,964
06/30/2026
8.45
8.47
8.41
8.44
+0.84%
4,630,295
06/29/2026
8.34
8.41
8.34
8.37
-0.36%
5,537,562
06/26/2026
8.42
8.46
8.38
8.40
+0.48%
3,382,273
06/25/2026
8.41
8.44
8.36
8.36
+0.24%
4,250,986
06/24/2026
8.43
8.44
8.34
8.34
-2.46%
5,651,545
06/23/2026
8.52
8.58
8.51
8.55
+0.12%
5,083,360
06/22/2026
8.59
8.63
8.54
8.54
+1.43%
5,843,119
06/18/2026
8.51
8.53
8.42
8.42
-1.17%
6,382,404
06/17/2026
8.59
8.66
8.49
8.52
-1.50%
7,671,968
06/16/2026
8.60
8.69
8.60
8.65
+1.53%
4,825,931
06/15/2026
8.55
8.57
8.51
8.52
+1.21%
4,708,797
06/15/2026
$0.24 Dividend
06/12/2026
8.36
8.42
8.35
8.42
+1.52%
4,343,695
06/11/2026
8.16
8.32
8.13
8.29
+2.52%
5,105,405
06/10/2026
8.11
8.15
8.08
8.09
0.00%
7,153,016
06/09/2026
8.12
8.14
8.00
8.09
+1.22%
7,344,953
06/08/2026
8.06
8.08
7.94
7.99
-0.24%
5,404,748
06/05/2026
8.07
8.09
7.96
8.01
-0.96%
10,414,367
06/04/2026
8.06
8.13
8.06
8.09
+0.48%
4,254,399
06/03/2026
8.12
8.13
8.04
8.05
-2.13%
4,037,946
06/02/2026
8.18
8.28
8.18
8.22
+0.71%
3,084,451
06/01/2026
8.07
8.18
8.04
8.17
-0.12%
3,491,653
05/29/2026
8.19
8.28
8.16
8.18
-0.24%
4,502,925
05/28/2026
8.17
8.24
8.14
8.19
-2.54%
3,249,066
05/27/2026
8.50
8.53
8.38
8.41
-0.92%
3,416,225
05/26/2026
8.53
8.56
8.46
8.49
+1.39%
2,351,914
05/22/2026
8.39
8.41
8.32
8.37
-0.35%
2,962,500
05/21/2026
8.30
8.44
8.28
8.40
+0.70%
3,304,007
05/20/2026
8.18
8.35
8.17
8.34
+2.39%
4,439,147
05/19/2026
8.20
8.23
8.15
8.15
-2.10%
3,278,225
05/18/2026
8.24
8.33
8.24
8.32
+2.03%
4,978,377
05/15/2026
8.15
8.18
8.10
8.16
+0.24%
5,205,708
05/14/2026
8.20
8.22
8.12
8.14
-0.59%
2,521,496
05/13/2026
8.13
8.21
8.11
8.18
+0.72%
2,846,378
05/12/2026
8.10
8.15
8.06
8.13
-0.71%
3,068,527
05/11/2026
8.19
8.24
8.17
8.18
+1.32%
3,449,765
05/08/2026
8.10
8.11
8.05
8.08
+0.97%
5,388,073
05/07/2026
8.15
8.16
7.99
8.00
-1.91%
5,097,307
05/06/2026
8.17
8.18
8.13
8.16
+2.69%
3,961,700
05/05/2026
7.90
7.98
7.85
7.94
+1.62%
3,298,079
05/04/2026
7.84
7.88
7.80
7.82
-2.31%
6,488,884
05/01/2026
8.00
8.07
7.98
8.00
0.00%
2,957,111
04/30/2026
7.85
8.04
7.83
8.00
+2.62%
6,190,906
04/29/2026
7.83
7.88
7.79
7.80
-0.87%
4,406,807
04/28/2026
7.86
7.89
7.83
7.86
+0.75%
4,794,846
04/27/2026
7.80
7.84
7.78
7.81
+0.12%
3,695,783
04/24/2026
7.75
7.82
7.72
7.80
+0.75%
4,687,590
04/23/2026
7.76
7.80
7.66
7.74
-0.50%
6,699,457
04/22/2026
7.83
7.83
7.75
7.78
-0.25%
5,932,214
04/21/2026
7.88
7.92
7.80
7.80
-0.50%
7,634,224
04/20/2026
7.80
7.85
7.79
7.83
-0.62%
5,695,821
04/17/2026
7.92
7.97
7.87
7.88
+1.00%
5,921,305
04/16/2026
7.87
7.88
7.78
7.81
+0.12%
4,463,437
04/15/2026
7.78
7.83
7.77
7.80
-0.25%
7,205,433
04/14/2026
7.79
7.84
7.78
7.82
+0.50%
4,822,002
04/13/2026
7.60
7.79
7.60
7.78
+1.65%
3,962,744
04/10/2026
7.66
7.69
7.62
7.65
+0.25%
5,295,610
04/09/2026
7.53
7.68
7.51
7.63
+0.90%
5,076,218
04/08/2026
7.60
7.62
7.50
7.56
+4.01%
6,784,521
04/07/2026
7.21
7.28
7.16
7.27
+1.49%
9,315,067
04/06/2026
7.13
7.19
7.13
7.16
+0.14%
2,471,800
04/02/2026
7.01
7.16
6.99
7.15
-0.14%
8,802,302
04/01/2026
7.17
7.20
7.12
7.16
+1.52%
8,327,763
03/31/2026
6.93
7.07
6.90
7.06
+4.76%
9,379,231
03/30/2026
6.72
6.81
6.70
6.74
+1.02%
4,690,068
03/27/2026
6.79
6.80
6.64
6.67
-2.00%
4,143,541
03/26/2026
6.83
6.91
6.79
6.80
-0.99%
6,150,301
03/25/2026
6.95
6.96
6.82
6.87
+1.58%
6,725,165
03/24/2026
6.69
6.80
6.69
6.77
0.00%
8,338,571
03/23/2026
6.77
6.88
6.72
6.77
+2.20%
8,943,463
03/20/2026
6.76
6.76
6.56
6.62
-1.73%
6,678,587
03/19/2026
6.62
6.79
6.62
6.74
-0.29%
6,522,946
03/18/2026
6.85
6.90
6.76
6.76
-0.57%
8,595,298
03/17/2026
6.80
6.86
6.79
6.79
+0.87%
7,251,423
03/16/2026
6.68
6.77
6.67
6.74
+2.06%
6,416,828
03/13/2026
6.69
6.71
6.58
6.60
-1.16%
6,487,448
03/12/2026
6.74
6.76
6.67
6.68
-2.97%
5,583,627
03/11/2026
6.87
6.93
6.81
6.88
0.00%
7,154,859