NYSE:AEG | Historical Stock Price | AEGON LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.26$2.82$6.32$14.18$31.83$71.401985-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$13.71$19.43200,500——
2004-12-30$13.74$19.47285,600——
2004-12-29$13.72$19.44276,700——
2004-12-28$13.78$19.53309,600——
2004-12-27$13.80$19.56360,800——
2004-12-23$13.87$19.65323,800——
2004-12-22$13.74$19.47397,900——
2004-12-21$13.65$19.34282,600——
2004-12-20$13.51$19.14788,200——
2004-12-17$13.36$18.93790,200——
2004-12-16$13.49$19.12940,600——
2004-12-15$13.51$19.141,050,400——
2004-12-14$13.60$19.27429,400——
2004-12-13$13.58$19.24800,400——
2004-12-10$13.13$18.61344,300——
2004-12-09$13.22$18.73570,500——
2004-12-08$13.31$18.86297,600——
2004-12-07$13.17$18.66391,700——
2004-12-06$13.34$18.90400,200——
2004-12-03$13.28$18.82534,400——
2004-12-02$13.00$18.42778,900——
2004-12-01$12.70$18.00809,500——
2004-11-30$12.39$17.56446,600——
2004-11-29$12.51$17.73572,000——
2004-11-26$12.61$17.87145,500——
2004-11-24$12.50$17.71523,300——
2004-11-23$12.56$17.80501,500——
2004-11-22$12.53$17.76283,700——
2004-11-19$12.39$17.56354,700——
2004-11-18$12.63$17.90292,500——
2004-11-17$12.66$17.94495,300——
2004-11-16$12.39$17.56658,700——
2004-11-15$12.55$17.78576,600——
2004-11-12$12.69$17.98619,900——
2004-11-11$12.47$17.67600,600——
2004-11-10$12.00$17.00467,100——
2004-11-09$11.95$16.93497,500——
2004-11-08$11.95$16.93484,800——
2004-11-05$11.92$16.89559,400——
2004-11-04$11.66$16.52681,600——
2004-11-03$11.39$16.14517,700——
2004-11-02$11.16$15.811,604,900——
2004-11-01$11.13$15.771,497,600——
2004-10-29$11.04$15.64472,600——
2004-10-28$11.03$15.63421,800——
2004-10-27$10.90$15.45514,500——
2004-10-26$10.76$15.25472,900——
2004-10-25$10.57$14.98297,200——
2004-10-22$10.54$14.94435,200——
2004-10-21$10.56$14.96494,000——
2004-10-20$10.64$15.08283,700——
2004-10-19$10.59$15.01495,900——
2004-10-18$10.62$15.05472,100——
2004-10-15$10.71$15.18506,300——
2004-10-14$10.61$15.03747,500——
2004-10-13$10.87$15.40612,400——
2004-10-12$10.85$15.37508,800——
2004-10-11$11.04$15.64326,600——
2004-10-08$11.05$15.66291,900——
2004-10-07$11.17$15.83567,800——
2004-10-06$11.27$15.97259,100——
2004-10-05$11.15$15.80232,300——
2004-10-04$11.14$15.79372,400——
2004-10-01$11.00$15.59357,900——
2004-09-30$10.80$15.30499,600——
2004-09-29$10.70$15.16286,400——
2004-09-28$10.67$15.12552,300——
2004-09-27$10.57$14.98760,300——
2004-09-24$10.78$15.28407,800——
2004-09-23$10.88$15.42550,000——
2004-09-22$11.10$15.73653,400——
2004-09-21$11.37$16.11409,800——
2004-09-20$11.15$15.80314,100——
2004-09-17$11.27$15.97306,700——
2004-09-16$11.23$15.91345,700——
2004-09-15$11.31$16.03391,500——
2004-09-14$11.32$16.04299,600——
2004-09-13$11.36$16.10474,500——
2004-09-10$11.29$16.00420,700——
2004-09-09$11.16$15.81234,800——
2004-09-08$11.16$15.81375,900——
2004-09-07$11.16$15.81385,600——
2004-09-03$11.03$15.63224,800——
2004-09-02$11.00$15.59302,300——
2004-09-01$10.77$15.26263,600——
2004-08-31$10.74$15.22401,300——
2004-08-30$10.76$15.25253,500——
2004-08-27$10.82$15.33274,600——
2004-08-26$10.98$15.56360,300——
2004-08-25$11.01$15.601,346,100——
2004-08-24$10.75$15.23331,800——
2004-08-23$10.68$15.13360,000——
2004-08-20$10.69$15.15347,700——
2004-08-19$10.72$15.19376,600——
2004-08-18$10.76$15.25605,100——
2004-08-17$10.54$14.94326,700——
2004-08-16$10.59$15.01769,400——
2004-08-13$10.46$14.46420,200——
2004-08-12$10.41$14.39568,200——
2004-08-11$10.94$15.12500,700——
2004-08-10$10.91$15.08260,300——
2004-08-09$10.75$14.86553,500——
2004-08-06$10.87$15.03300,000——
2004-08-05$11.07$15.30240,200——
2004-08-04$11.14$15.40261,000——
2004-08-03$11.16$15.43305,200——
2004-08-02$11.25$15.55358,300——
2004-07-30$11.34$15.68145,900——
2004-07-29$11.40$15.76210,400——
2004-07-28$11.40$15.76430,800——
2004-07-27$11.33$15.66304,700——
2004-07-26$11.08$15.32215,600——
2004-07-23$11.20$15.481,215,200——
2004-07-22$11.47$15.86307,100——
2004-07-21$11.53$15.94711,200——
2004-07-20$11.47$15.86494,100——
2004-07-19$11.41$15.77446,000——
2004-07-16$11.40$15.76215,500——
2004-07-15$11.35$15.69273,800——
2004-07-14$11.59$16.02166,400——
2004-07-13$11.70$16.17353,900——
2004-07-12$11.80$16.31187,500——
2004-07-09$11.79$16.30307,600——
2004-07-08$11.63$16.08316,700——
2004-07-07$11.80$16.31177,800——
2004-07-06$11.76$16.26461,900——
2004-07-02$12.24$16.92279,800——
2004-07-01$12.13$16.77397,600——
2004-06-30$12.12$16.75324,000——
2004-06-29$12.01$16.60182,100——
2004-06-28$12.01$16.60336,600——
2004-06-25$11.83$16.35317,800——
2004-06-24$11.80$16.31310,600——
2004-06-23$11.60$16.04650,300——
2004-06-22$11.67$16.13313,200——
2004-06-21$11.73$16.21188,100——
2004-06-18$11.78$16.28145,100——
2004-06-17$11.89$16.44210,700——
2004-06-16$11.87$16.41187,500——
2004-06-15$11.96$16.53320,100——
2004-06-14$11.70$16.17426,200——
2004-06-10$12.20$16.86338,000——
2004-06-09$11.95$16.52304,500——
2004-06-08$12.40$17.14335,200——
2004-06-07$12.69$17.54385,000——
2004-06-04$12.32$17.03298,300——
2004-06-03$12.06$16.67253,100——
2004-06-02$12.05$16.66277,400——
2004-06-01$11.85$16.38237,000——
2004-05-28$12.07$16.68126,800——
2004-05-27$12.17$16.82381,700——
2004-05-26$11.82$16.34335,300——
2004-05-25$11.92$16.48622,300——
2004-05-24$11.58$16.01360,100——
2004-05-21$11.29$15.61473,200——
2004-05-20$11.24$15.54371,100——
2004-05-19$11.36$15.70409,000——
2004-05-18$11.34$15.68383,200——
2004-05-17$11.20$15.48560,300——
2004-05-14$11.47$15.86469,400——
2004-05-13$11.45$15.83817,600——
2004-05-12$11.60$16.041,001,800——
2004-05-11$12.36$17.09192,000——
2004-05-10$12.37$17.10300,900——
2004-05-07$12.56$17.36361,000——
2004-05-06$12.82$17.72388,900——
2004-05-05$13.18$18.22315,300——
2004-05-04$13.14$18.16298,100——
2004-05-03$13.05$18.04368,200——
2004-04-30$12.94$17.89208,600——
2004-04-29$12.95$17.90321,300——
2004-04-28$13.10$18.11506,900——
2004-04-27$13.56$18.74187,000——
2004-04-26$13.57$18.76233,600——
2004-04-23$13.70$18.94518,300——
2004-04-22$13.63$18.84481,000——
2004-04-21$13.52$18.69390,000——
2004-04-20$13.52$18.35324,900——
2004-04-19$13.52$18.35372,700——
2004-04-16$13.46$18.27358,000——
2004-04-15$13.45$18.26416,700——
2004-04-14$13.36$18.14358,100——
2004-04-13$13.38$18.16284,600——
2004-04-12$13.52$18.35239,700——
2004-04-08$13.44$18.24303,100——
2004-04-07$13.55$18.39257,500——
2004-04-06$13.61$18.48300,000——
2004-04-05$13.68$18.57402,600——
2004-04-02$13.76$18.68535,300——
2004-04-01$13.16$17.86331,400——
2004-03-31$12.85$17.44509,300——
2004-03-30$12.93$17.55294,300——
2004-03-29$13.07$17.74653,100——
2004-03-26$12.60$17.10623,800——
2004-03-25$12.93$17.55442,800——
2004-03-24$12.34$16.75439,900——
2004-03-23$12.68$17.21362,800——
2004-03-22$12.50$16.97586,700——
2004-03-19$12.63$17.15861,300——
2004-03-18$12.98$17.62623,200——
2004-03-17$13.15$17.85428,600——
2004-03-16$12.94$17.57451,100——
2004-03-15$12.94$17.57725,400——
2004-03-12$13.64$18.52482,400——
2004-03-11$13.43$18.23490,600——
2004-03-10$13.83$18.77570,000——
2004-03-09$14.32$19.44447,800——
2004-03-08$14.58$19.79357,900——
2004-03-05$14.76$20.04278,800——
2004-03-04$14.94$20.28212,400——
2004-03-03$14.73$20.00343,100——
2004-03-02$14.54$19.74548,800——
2004-03-01$14.75$20.02440,200——
2004-02-27$14.87$20.19300,500——
2004-02-26$14.78$20.06260,900——
2004-02-25$14.78$20.06395,500——
2004-02-24$15.03$20.40360,200——
2004-02-23$15.19$20.62246,200——
2004-02-20$15.31$20.78438,200——
2004-02-19$15.50$21.04357,000——
2004-02-18$15.47$21.00540,500——
2004-02-17$15.75$21.38437,100——
2004-02-13$15.40$20.91311,000——
2004-02-12$15.75$21.38296,100——
2004-02-11$15.83$21.491,262,200——
2004-02-10$15.39$20.89273,400——
2004-02-09$15.49$21.03228,700——
2004-02-06$15.22$20.66319,200——
2004-02-05$15.10$20.50427,300——
2004-02-04$14.85$20.16599,100——
2004-02-03$15.16$20.58565,100——
2004-02-02$15.43$20.95672,700——
2004-01-30$15.25$20.70343,600——
2004-01-29$15.11$20.51431,500——
2004-01-28$15.48$21.01624,800——
2004-01-27$15.78$21.42247,900——
2004-01-26$15.76$21.39386,500——
2004-01-23$15.79$21.43229,900——
2004-01-22$15.99$21.71457,100——
2004-01-21$15.95$21.65382,400——
2004-01-20$15.70$21.31416,700——
2004-01-16$16.11$21.87341,600——
2004-01-15$16.12$21.88471,800——
2004-01-14$15.77$21.41390,000——
2004-01-13$15.27$20.73320,000——
2004-01-12$15.22$20.66262,600——
2004-01-09$15.33$20.81327,400——
2004-01-08$15.26$20.72220,800——
2004-01-07$14.89$20.21354,500——
2004-01-06$15.17$20.59459,800——
2004-01-05$15.26$20.72368,400——
2004-01-02$14.80$20.09244,000——