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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.95$10.271,070,500——
2020-12-30$3.92$10.192,094,800——
2020-12-29$3.89$10.113,133,700——
2020-12-28$3.89$10.112,069,900——
2020-12-24$3.80$9.881,356,400——
2020-12-23$3.80$9.882,270,400——
2020-12-22$3.66$9.511,218,100——
2020-12-21$3.65$9.491,970,400——
2020-12-18$3.72$9.672,041,900——
2020-12-17$3.82$9.932,221,700——
2020-12-16$3.75$9.751,527,600——
2020-12-15$3.68$9.562,460,800——
2020-12-14$3.54$9.202,013,000——
2020-12-11$3.53$9.171,775,800——
2020-12-10$3.72$9.672,337,500——
2020-12-09$3.80$9.881,518,600——
2020-12-08$3.72$9.671,057,800——
2020-12-07$3.76$9.771,773,800——
2020-12-04$3.83$9.952,266,900——
2020-12-03$3.77$9.801,355,700——
2020-12-02$3.76$9.772,058,800——
2020-12-01$3.78$9.822,070,000——
2020-11-30$3.64$9.463,939,300——
2020-11-27$3.63$9.431,518,600——
2020-11-25$3.65$9.492,438,200——
2020-11-24$3.81$9.902,049,500——
2020-11-23$3.58$9.301,114,200——
2020-11-20$3.53$9.171,890,800——
2020-11-19$3.53$9.171,301,900——
2020-11-18$3.50$9.102,142,500——
2020-11-17$3.61$9.381,991,900——
2020-11-16$3.47$9.022,052,600——
2020-11-13$3.40$8.841,722,700——
2020-11-12$3.30$8.582,347,700——
2020-11-11$3.31$8.601,908,900——
2020-11-10$3.38$8.782,707,500——
2020-11-09$3.26$8.474,302,200——
2020-11-06$2.88$7.481,583,600——
2020-11-05$2.84$7.381,518,700——
2020-11-04$2.76$7.172,062,100——
2020-11-03$2.95$7.672,438,000——
2020-11-02$2.75$7.152,028,600——
2020-10-30$2.70$7.021,993,300——
2020-10-29$2.66$6.912,587,200——
2020-10-28$2.64$6.863,023,900——
2020-10-27$2.81$7.301,707,100——
2020-10-26$2.93$7.612,339,600——
2020-10-23$2.92$7.591,439,600——
2020-10-22$2.88$7.481,208,200——
2020-10-21$2.88$7.481,509,900——
2020-10-20$2.86$7.431,198,300——
2020-10-19$2.82$7.331,151,800——
2020-10-16$2.81$7.301,216,500——
2020-10-15$2.75$7.151,408,100——
2020-10-14$2.82$7.331,271,300——
2020-10-13$2.86$7.432,638,800——
2020-10-12$3.11$8.081,739,500——
2020-10-09$3.02$7.852,586,100——
2020-10-08$3.04$7.902,350,200——
2020-10-07$2.96$7.691,721,200——
2020-10-06$2.87$7.463,946,900——
2020-10-05$2.77$7.201,858,000——
2020-10-02$2.74$7.122,442,700——
2020-10-01$2.68$6.961,915,800——
2020-09-30$2.56$6.651,622,300——
2020-09-29$2.51$6.522,724,600——
2020-09-28$2.53$6.581,919,200——
2020-09-25$2.37$6.162,275,000——
2020-09-24$2.37$6.162,874,200——
2020-09-23$2.32$6.031,833,500——
2020-09-22$2.37$6.162,687,200——
2020-09-21$2.44$6.343,326,700——
2020-09-18$2.53$6.582,498,900——
2020-09-17$2.61$6.781,915,200——
2020-09-16$2.63$6.831,895,400——
2020-09-15$2.65$6.891,265,700——
2020-09-14$2.72$7.071,206,200——
2020-09-11$2.71$7.041,205,500——
2020-09-10$2.68$6.961,881,900——
2020-09-09$2.75$7.151,355,000——
2020-09-08$2.65$6.892,421,800——
2020-09-04$2.77$7.202,187,300——
2020-09-03$2.69$6.993,124,000——
2020-09-02$2.72$7.071,853,600——
2020-09-01$2.69$6.992,236,700——
2020-08-31$2.74$7.121,791,300——
2020-08-28$2.82$7.331,576,400——
2020-08-27$2.73$7.092,139,800——
2020-08-26$2.81$7.302,291,600——
2020-08-25$2.77$7.202,820,100——
2020-08-24$2.74$7.121,964,200——
2020-08-21$2.64$6.861,939,500——
2020-08-20$2.67$6.752,485,500——
2020-08-19$2.75$6.963,024,900——
2020-08-18$2.82$7.132,123,200——
2020-08-17$2.85$7.213,131,700——
2020-08-14$2.91$7.362,583,400——
2020-08-13$2.97$7.514,157,300——
2020-08-12$3.45$8.732,195,100——
2020-08-11$3.47$8.782,966,600——
2020-08-10$3.35$8.472,364,200——
2020-08-07$3.25$8.222,052,400——
2020-08-06$3.18$8.043,099,300——
2020-08-05$3.18$8.041,834,500——
2020-08-04$3.06$7.742,348,400——
2020-08-03$3.04$7.691,860,000——
2020-07-31$2.90$7.342,400,400——
2020-07-30$2.96$7.492,117,200——
2020-07-29$3.09$7.821,035,700——
2020-07-28$3.06$7.741,627,900——
2020-07-27$3.06$7.741,904,800——
2020-07-24$3.04$7.691,615,700——
2020-07-23$3.10$7.842,087,900——
2020-07-22$3.14$7.941,731,600——
2020-07-21$3.14$7.942,184,000——
2020-07-20$3.15$7.971,461,600——
2020-07-17$3.13$7.922,186,600——
2020-07-16$3.17$8.022,781,700——
2020-07-15$3.23$8.172,560,400——
2020-07-14$3.22$8.153,153,900——
2020-07-13$3.11$7.872,206,000——
2020-07-10$3.10$7.842,527,100——
2020-07-09$2.99$7.562,959,200——
2020-07-08$3.10$7.842,544,600——
2020-07-07$3.09$7.823,930,600——
2020-07-06$3.19$8.076,062,000——
2020-07-02$3.01$7.613,093,800——
2020-07-01$2.92$7.392,827,900——
2020-06-30$2.94$7.442,810,200——
2020-06-29$2.97$7.513,035,300——
2020-06-26$2.87$7.263,111,000——
2020-06-25$3.04$7.692,900,800——
2020-06-24$2.93$7.413,761,400——
2020-06-23$3.09$7.823,885,800——
2020-06-22$2.86$7.243,066,200——
2020-06-19$2.81$7.113,027,600——
2020-06-18$2.94$7.442,225,800——
2020-06-17$2.94$7.442,916,200——
2020-06-16$3.03$7.673,995,000——
2020-06-15$2.95$7.464,283,700——
2020-06-12$2.94$7.443,632,100——
2020-06-11$2.80$7.083,980,000——
2020-06-10$3.15$7.974,961,500——
2020-06-09$3.33$8.422,936,800——
2020-06-08$3.44$8.704,110,600——
2020-06-05$3.39$8.583,975,200——
2020-06-04$3.24$8.203,324,000——
2020-06-03$3.22$8.153,471,400——
2020-06-02$2.91$7.362,176,800——
2020-06-01$2.84$7.182,553,300——
2020-05-29$2.67$6.754,564,100——
2020-05-28$2.78$7.032,638,100——
2020-05-27$2.80$7.083,845,600——
2020-05-26$2.66$6.732,660,700——
2020-05-22$2.46$6.221,805,700——
2020-05-21$2.43$6.152,250,100——
2020-05-20$2.51$6.352,127,000——
2020-05-19$2.44$6.178,171,400——
2020-05-18$2.47$6.253,664,600——
2020-05-15$2.23$5.642,208,000——
2020-05-14$2.26$5.724,085,800——
2020-05-13$2.24$5.672,559,100——
2020-05-12$2.40$6.073,415,600——
2020-05-11$2.36$5.972,594,200——
2020-05-08$2.37$6.0010,018,100——
2020-05-07$2.38$6.026,620,800——
2020-05-06$2.32$5.871,300,300——
2020-05-05$2.36$5.972,130,300——
2020-05-04$2.45$6.202,290,600——
2020-05-01$2.52$6.371,999,600——
2020-04-30$2.60$6.581,996,300——
2020-04-29$2.71$6.862,698,700——
2020-04-28$2.54$6.433,649,100——
2020-04-27$2.44$6.172,514,000——
2020-04-24$2.36$5.971,346,900——
2020-04-23$2.35$5.943,068,200——
2020-04-22$2.33$5.891,754,100——
2020-04-21$2.35$5.943,172,300——
2020-04-20$2.39$6.051,966,800——
2020-04-17$2.45$6.202,746,200——
2020-04-16$2.40$6.071,964,000——
2020-04-15$2.42$6.122,692,900——
2020-04-14$2.67$6.753,241,700——
2020-04-13$2.68$6.781,700,700——
2020-04-09$2.77$7.013,211,300——
2020-04-08$2.63$6.652,798,100——
2020-04-07$2.57$6.505,770,300——
2020-04-06$2.48$6.277,065,900——
2020-04-03$2.26$5.7211,015,600——
2020-04-02$2.29$5.798,391,300——
2020-04-01$2.36$5.972,345,800——
2020-03-31$2.49$6.302,410,300——
2020-03-30$2.62$6.632,971,200——
2020-03-27$2.62$6.631,955,400——
2020-03-26$2.66$6.734,180,300——
2020-03-25$2.66$6.733,417,600——
2020-03-24$2.57$6.503,201,300——
2020-03-23$2.28$5.775,666,300——
2020-03-20$2.38$6.027,132,100——
2020-03-19$2.13$5.392,817,800——
2020-03-18$1.97$4.983,775,200——
2020-03-17$2.15$5.443,617,200——
2020-03-16$1.88$4.764,583,500——
2020-03-13$2.27$5.743,922,200——
2020-03-12$2.10$5.314,821,700——
2020-03-11$2.53$6.407,677,100——
2020-03-10$2.72$6.885,940,300——
2020-03-09$2.62$6.635,403,200——
2020-03-06$3.08$7.796,901,700——
2020-03-05$3.19$8.076,470,200——
2020-03-04$3.44$8.704,224,000——
2020-03-03$3.33$8.427,659,400——
2020-03-02$3.44$8.705,706,300——
2020-02-28$3.38$8.557,372,300——
2020-02-27$3.50$8.854,100,700——
2020-02-26$3.66$9.263,099,700——
2020-02-25$3.69$9.334,314,800——
2020-02-24$3.77$9.542,738,200——
2020-02-21$3.98$10.071,431,900——
2020-02-20$4.02$10.171,598,700——
2020-02-19$4.04$10.221,164,100——
2020-02-18$4.03$10.191,229,000——
2020-02-14$4.12$10.422,063,400——
2020-02-13$4.07$10.302,838,100——
2020-02-12$4.32$10.931,305,100——
2020-02-11$4.29$10.85821,800——
2020-02-10$4.25$10.75660,500——
2020-02-07$4.25$10.75943,900——
2020-02-06$4.28$10.833,004,800——
2020-02-05$4.24$10.731,722,200——
2020-02-04$4.16$10.522,481,500——
2020-02-03$4.04$10.221,322,300——
2020-01-31$4.01$10.141,606,500——
2020-01-30$4.13$10.451,260,900——
2020-01-29$4.09$10.351,565,800——
2020-01-28$4.11$10.401,247,900——
2020-01-27$4.07$10.301,509,700——
2020-01-24$4.22$10.681,739,100——
2020-01-23$4.25$10.752,086,400——
2020-01-22$4.26$10.781,072,500——
2020-01-21$4.31$10.901,186,500——
2020-01-17$4.37$11.05577,000——
2020-01-16$4.39$11.11689,100——
2020-01-15$4.35$11.001,031,700——
2020-01-14$4.41$11.16658,700——
2020-01-13$4.45$11.26866,200——
2020-01-10$4.41$11.161,097,100——
2020-01-09$4.46$11.281,046,300——
2020-01-08$4.48$11.33956,700——
2020-01-07$4.43$11.21997,400——
2020-01-06$4.42$11.181,469,200——
2020-01-03$4.52$11.432,005,800——
2020-01-02$4.60$11.641,410,300——