| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $8.480 | $8.700 | $8.480 | $8.660 | 11,782,756 |
June 2026 | $8.063 | $8.690 | $7.937 | $8.440 | 112,206,110 |
May 2026 | $7.995 | $8.559 | $7.791 | $8.170 | 76,763,900 |
April 2026 | $7.170 | $8.034 | $6.985 | $7.995 | 122,190,200 |
March 2026 | $7.082 | $7.238 | $6.558 | $7.053 | 145,343,000 |
February 2026 | $7.587 | $7.723 | $7.024 | $7.286 | 120,704,300 |
January 2026 | $7.558 | $7.791 | $7.228 | $7.568 | 89,754,100 |
December 2025 | $7.694 | $7.762 | $6.888 | $7.490 | 102,784,500 |
November 2025 | $7.335 | $7.801 | $7.208 | $7.791 | 104,636,800 |
October 2025 | $7.723 | $7.752 | $7.063 | $7.354 | 97,574,000 |
September 2025 | $7.193 | $7.918 | $7.165 | $7.762 | 104,349,100 |
August 2025 | $6.570 | $7.646 | $6.457 | $7.354 | 100,477,900 |
July 2025 | $6.844 | $6.948 | $6.532 | $6.702 | 134,428,000 |
June 2025 | $6.593 | $6.901 | $6.268 | $6.835 | 193,302,200 |
May 2025 | $5.880 | $6.593 | $5.880 | $6.575 | 300,032,600 |
April 2025 | $6.026 | $6.127 | $4.956 | $5.880 | 289,519,500 |
March 2025 | $5.861 | $6.236 | $5.441 | $6.026 | 193,573,900 |
February 2025 | $5.797 | $6.209 | $5.450 | $5.743 | 104,272,100 |
January 2025 | $5.423 | $6.072 | $5.359 | $5.944 | 103,885,000 |
December 2024 | $5.825 | $6.026 | $5.176 | $5.386 | 92,744,400 |
November 2024 | $5.861 | $6.200 | $5.633 | $5.935 | 67,257,500 |
October 2024 | $5.797 | $5.916 | $5.578 | $5.743 | 66,862,200 |
September 2024 | $5.352 | $5.916 | $5.304 | $5.843 | 62,108,100 |
August 2024 | $5.592 | $5.752 | $5.095 | $5.423 | 51,326,000 |
July 2024 | $5.556 | $5.751 | $5.476 | $5.725 | 35,766,800 |
Daily pricing data for Aegon NV ADR dates back to 6/28/1985, and may be incomplete.