NYSE - Delayed Quote USD
Aegon Ltd. (AEG)
7.21
-0.05
(-0.69%)
At close: June 10 at 4:00:02 PM EDT
7.34
+0.13
+(1.80%)
After hours: June 10 at 6:47:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 7.24 | 7.27 | 7.20 | 7.21 | 7.21 | 10,842,738 |
Jun 9, 2025 | 7.25 | 7.29 | 7.23 | 7.26 | 7.26 | 9,783,300 |
Jun 6, 2025 | 7.22 | 7.26 | 7.21 | 7.25 | 7.25 | 9,939,900 |
Jun 5, 2025 | 7.15 | 7.21 | 7.15 | 7.19 | 7.19 | 13,179,000 |
Jun 4, 2025 | 7.22 | 7.24 | 7.11 | 7.14 | 7.14 | 11,736,800 |
Jun 3, 2025 | 7.23 | 7.27 | 7.20 | 7.21 | 7.21 | 12,796,400 |
Jun 2, 2025 | 7.21 | 7.32 | 7.17 | 7.32 | 7.32 | 17,022,900 |
May 30, 2025 | 7.12 | 7.21 | 7.11 | 7.19 | 7.19 | 16,178,200 |
May 29, 2025 | 7.13 | 7.15 | 7.06 | 7.13 | 7.13 | 17,110,800 |
May 28, 2025 | 7.03 | 7.08 | 7.02 | 7.03 | 7.03 | 11,533,300 |
May 27, 2025 | 7.04 | 7.11 | 7.03 | 7.07 | 7.07 | 9,063,300 |
May 23, 2025 | 6.81 | 6.98 | 6.80 | 6.95 | 6.95 | 13,969,300 |
May 22, 2025 | 6.96 | 7.02 | 6.91 | 6.97 | 6.97 | 13,458,400 |
May 21, 2025 | 7.06 | 7.09 | 6.96 | 6.98 | 6.98 | 18,653,100 |
May 20, 2025 | 7.04 | 7.07 | 7.00 | 7.03 | 7.03 | 7,999,000 |
May 19, 2025 | 6.88 | 7.03 | 6.87 | 7.01 | 7.01 | 16,079,300 |
May 16, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.91 | 14,529,300 |
May 15, 2025 | 6.85 | 6.99 | 6.85 | 6.97 | 6.97 | 10,563,900 |
May 14, 2025 | 6.81 | 6.87 | 6.80 | 6.82 | 6.82 | 11,146,800 |
May 13, 2025 | 6.73 | 6.77 | 6.70 | 6.73 | 6.73 | 24,507,900 |
May 12, 2025 | 6.78 | 6.80 | 6.73 | 6.76 | 6.76 | 18,805,500 |
May 9, 2025 | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | 15,613,100 |
May 8, 2025 | 6.72 | 6.73 | 6.61 | 6.62 | 6.62 | 22,097,200 |
May 7, 2025 | 6.70 | 6.78 | 6.66 | 6.70 | 6.70 | 13,900,200 |
May 6, 2025 | 6.65 | 6.69 | 6.62 | 6.64 | 6.64 | 12,850,200 |
May 5, 2025 | 6.62 | 6.70 | 6.61 | 6.65 | 6.65 | 11,877,900 |
May 2, 2025 | 6.56 | 6.60 | 6.53 | 6.57 | 6.57 | 11,102,500 |
May 1, 2025 | 6.43 | 6.57 | 6.43 | 6.44 | 6.44 | 8,993,400 |
Apr 30, 2025 | 6.31 | 6.44 | 6.23 | 6.43 | 6.43 | 13,300,600 |
Apr 29, 2025 | 6.49 | 6.55 | 6.48 | 6.52 | 6.52 | 20,555,100 |
Apr 28, 2025 | 6.48 | 6.55 | 6.45 | 6.53 | 6.53 | 16,252,700 |
Apr 25, 2025 | 6.43 | 6.50 | 6.42 | 6.45 | 6.45 | 10,050,000 |
Apr 24, 2025 | 6.41 | 6.47 | 6.38 | 6.44 | 6.44 | 11,781,200 |
Apr 23, 2025 | 6.37 | 6.43 | 6.31 | 6.36 | 6.36 | 15,146,200 |
Apr 22, 2025 | 6.20 | 6.30 | 6.19 | 6.24 | 6.24 | 11,390,200 |
Apr 21, 2025 | 6.07 | 6.14 | 6.01 | 6.06 | 6.06 | 5,462,300 |
Apr 17, 2025 | 6.09 | 6.19 | 6.07 | 6.10 | 6.10 | 9,614,600 |
Apr 16, 2025 | 6.10 | 6.15 | 6.02 | 6.05 | 6.05 | 7,575,000 |
Apr 15, 2025 | 6.11 | 6.17 | 6.09 | 6.10 | 6.10 | 14,101,500 |
Apr 14, 2025 | 6.06 | 6.15 | 6.03 | 6.09 | 6.09 | 12,961,400 |
Apr 11, 2025 | 5.76 | 5.97 | 5.75 | 5.97 | 5.97 | 16,862,100 |
Apr 10, 2025 | 5.92 | 5.92 | 5.68 | 5.82 | 5.82 | 18,536,100 |
Apr 9, 2025 | 5.49 | 6.09 | 5.46 | 6.00 | 6.00 | 19,563,500 |
Apr 8, 2025 | 5.79 | 5.84 | 5.44 | 5.51 | 5.51 | 19,712,500 |
Apr 7, 2025 | 5.49 | 5.85 | 5.42 | 5.54 | 5.54 | 16,609,900 |
Apr 4, 2025 | 5.88 | 5.91 | 5.71 | 5.75 | 5.75 | 17,907,100 |
Apr 3, 2025 | 6.38 | 6.45 | 6.26 | 6.28 | 6.28 | 14,297,800 |
Apr 2, 2025 | 6.56 | 6.70 | 6.55 | 6.68 | 6.68 | 10,982,700 |
Apr 1, 2025 | 6.59 | 6.66 | 6.54 | 6.62 | 6.62 | 6,857,000 |
Mar 31, 2025 | 6.52 | 6.62 | 6.50 | 6.59 | 6.59 | 7,906,100 |
Mar 28, 2025 | 6.68 | 6.71 | 6.56 | 6.61 | 6.61 | 6,697,800 |
Mar 27, 2025 | 6.71 | 6.79 | 6.69 | 6.73 | 6.73 | 7,896,700 |
Mar 26, 2025 | 6.77 | 6.82 | 6.69 | 6.71 | 6.71 | 9,570,200 |
Mar 25, 2025 | 6.75 | 6.79 | 6.72 | 6.74 | 6.74 | 8,874,200 |
Mar 24, 2025 | 6.63 | 6.69 | 6.61 | 6.68 | 6.68 | 12,187,100 |
Mar 21, 2025 | 6.60 | 6.67 | 6.56 | 6.58 | 6.58 | 14,026,000 |
Mar 20, 2025 | 6.56 | 6.64 | 6.54 | 6.62 | 6.62 | 8,046,700 |
Mar 19, 2025 | 6.64 | 6.76 | 6.62 | 6.73 | 6.73 | 10,577,100 |
Mar 18, 2025 | 6.69 | 6.73 | 6.65 | 6.70 | 6.70 | 8,387,900 |
Mar 17, 2025 | 6.48 | 6.59 | 6.48 | 6.57 | 6.57 | 7,497,200 |
Mar 14, 2025 | 6.34 | 6.44 | 6.32 | 6.43 | 6.43 | 7,726,600 |
Mar 13, 2025 | 6.31 | 6.35 | 6.23 | 6.25 | 6.25 | 10,004,600 |
Mar 12, 2025 | 6.23 | 6.30 | 6.19 | 6.26 | 6.26 | 12,714,000 |
Mar 11, 2025 | 6.01 | 6.14 | 5.96 | 6.09 | 6.09 | 18,067,800 |
Mar 10, 2025 | 6.15 | 6.18 | 5.95 | 6.00 | 6.00 | 8,986,500 |
Mar 7, 2025 | 6.28 | 6.34 | 6.22 | 6.33 | 6.33 | 5,381,600 |
Mar 6, 2025 | 6.36 | 6.41 | 6.28 | 6.31 | 6.31 | 5,160,600 |
Mar 5, 2025 | 6.20 | 6.36 | 6.17 | 6.36 | 6.36 | 8,026,600 |
Mar 4, 2025 | 6.13 | 6.21 | 6.02 | 6.12 | 6.12 | 8,949,400 |
Mar 3, 2025 | 6.41 | 6.48 | 6.32 | 6.36 | 6.36 | 6,889,200 |
Feb 28, 2025 | 6.24 | 6.29 | 6.20 | 6.28 | 6.28 | 4,638,900 |
Feb 27, 2025 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | 5,805,100 |
Feb 26, 2025 | 6.26 | 6.35 | 6.25 | 6.27 | 6.27 | 6,176,500 |
Feb 25, 2025 | 6.24 | 6.26 | 6.17 | 6.21 | 6.21 | 7,418,500 |
Feb 24, 2025 | 6.07 | 6.17 | 6.04 | 6.14 | 6.14 | 8,080,500 |
Feb 21, 2025 | 6.10 | 6.11 | 5.96 | 5.98 | 5.98 | 4,223,500 |
Feb 20, 2025 | 6.19 | 6.21 | 6.02 | 6.07 | 6.07 | 10,880,300 |
Feb 19, 2025 | 6.74 | 6.79 | 6.66 | 6.75 | 6.75 | 7,977,700 |
Feb 18, 2025 | 6.65 | 6.71 | 6.63 | 6.71 | 6.71 | 4,357,200 |
Feb 14, 2025 | 6.65 | 6.69 | 6.60 | 6.66 | 6.66 | 3,640,600 |
Feb 13, 2025 | 6.67 | 6.72 | 6.63 | 6.70 | 6.70 | 6,261,100 |
Feb 12, 2025 | 6.65 | 6.74 | 6.64 | 6.73 | 6.73 | 6,052,800 |
Feb 11, 2025 | 6.59 | 6.63 | 6.57 | 6.62 | 6.62 | 3,213,900 |
Feb 10, 2025 | 6.56 | 6.61 | 6.56 | 6.58 | 6.58 | 2,338,400 |
Feb 7, 2025 | 6.59 | 6.60 | 6.53 | 6.55 | 6.55 | 5,104,800 |
Feb 6, 2025 | 6.53 | 6.59 | 6.51 | 6.59 | 6.59 | 4,897,500 |
Feb 5, 2025 | 6.47 | 6.48 | 6.41 | 6.46 | 6.46 | 3,473,700 |
Feb 4, 2025 | 6.41 | 6.47 | 6.40 | 6.44 | 6.44 | 3,310,800 |
Feb 3, 2025 | 6.34 | 6.41 | 6.28 | 6.37 | 6.37 | 6,420,300 |
Jan 31, 2025 | 6.54 | 6.56 | 6.47 | 6.50 | 6.50 | 5,375,100 |
Jan 30, 2025 | 6.58 | 6.60 | 6.52 | 6.55 | 6.55 | 4,155,600 |
Jan 29, 2025 | 6.57 | 6.64 | 6.53 | 6.54 | 6.54 | 4,160,900 |
Jan 28, 2025 | 6.53 | 6.57 | 6.51 | 6.54 | 6.54 | 3,078,700 |
Jan 27, 2025 | 6.55 | 6.60 | 6.53 | 6.60 | 6.60 | 4,031,100 |
Jan 24, 2025 | 6.51 | 6.54 | 6.48 | 6.50 | 6.50 | 3,981,600 |
Jan 23, 2025 | 6.46 | 6.52 | 6.45 | 6.50 | 6.50 | 3,535,600 |
Jan 22, 2025 | 6.52 | 6.52 | 6.44 | 6.45 | 6.45 | 4,917,700 |
Jan 21, 2025 | 6.44 | 6.50 | 6.43 | 6.48 | 6.48 | 4,820,700 |
Jan 17, 2025 | 6.35 | 6.41 | 6.33 | 6.37 | 6.37 | 5,580,600 |
Jan 16, 2025 | 6.27 | 6.32 | 6.25 | 6.31 | 6.31 | 6,064,400 |
Jan 15, 2025 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | 6,949,100 |
Jan 14, 2025 | 6.07 | 6.15 | 6.05 | 6.14 | 6.14 | 5,847,500 |
Jan 13, 2025 | 5.95 | 6.00 | 5.93 | 6.00 | 6.00 | 3,719,000 |
Jan 10, 2025 | 6.04 | 6.07 | 5.93 | 5.94 | 5.94 | 7,809,300 |
Jan 8, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | 7,045,400 |
Jan 7, 2025 | 6.08 | 6.08 | 6.01 | 6.03 | 6.03 | 6,538,300 |
Jan 6, 2025 | 6.00 | 6.09 | 5.99 | 6.01 | 6.01 | 6,075,900 |
Jan 3, 2025 | 5.94 | 5.96 | 5.92 | 5.94 | 5.94 | 3,687,900 |
Jan 2, 2025 | 5.93 | 5.95 | 5.86 | 5.89 | 5.89 | 6,510,600 |
Dec 31, 2024 | 5.89 | 5.93 | 5.85 | 5.89 | 5.89 | 3,854,100 |
Dec 30, 2024 | 5.84 | 5.88 | 5.83 | 5.86 | 5.86 | 4,329,400 |
Dec 27, 2024 | 5.85 | 5.88 | 5.82 | 5.84 | 5.84 | 3,295,900 |
Dec 26, 2024 | 5.90 | 5.90 | 5.83 | 5.87 | 5.87 | 1,413,200 |
Dec 24, 2024 | 5.82 | 5.85 | 5.79 | 5.84 | 5.84 | 1,105,500 |
Dec 23, 2024 | 5.80 | 5.84 | 5.76 | 5.83 | 5.83 | 5,324,200 |
Dec 20, 2024 | 5.71 | 5.85 | 5.70 | 5.81 | 5.81 | 5,223,000 |
Dec 19, 2024 | 5.77 | 5.80 | 5.74 | 5.76 | 5.76 | 4,899,300 |
Dec 18, 2024 | 5.86 | 5.88 | 5.66 | 5.68 | 5.68 | 5,504,400 |
Dec 17, 2024 | 5.91 | 5.92 | 5.82 | 5.83 | 5.83 | 7,284,800 |
Dec 16, 2024 | 6.02 | 6.07 | 5.93 | 5.95 | 5.95 | 10,583,000 |
Dec 13, 2024 | 6.39 | 6.39 | 6.30 | 6.31 | 6.31 | 4,953,200 |
Dec 12, 2024 | 6.36 | 6.42 | 6.31 | 6.32 | 6.32 | 3,985,200 |
Dec 11, 2024 | 6.42 | 6.42 | 6.32 | 6.38 | 6.38 | 5,930,500 |
Dec 10, 2024 | 6.40 | 6.40 | 6.34 | 6.36 | 6.36 | 4,003,300 |
Dec 9, 2024 | 6.52 | 6.54 | 6.40 | 6.42 | 6.42 | 3,068,500 |
Dec 6, 2024 | 6.54 | 6.55 | 6.44 | 6.48 | 6.48 | 3,745,500 |
Dec 5, 2024 | 6.54 | 6.59 | 6.53 | 6.54 | 6.54 | 2,996,300 |
Dec 4, 2024 | 6.51 | 6.57 | 6.49 | 6.52 | 6.52 | 2,604,400 |
Dec 3, 2024 | 6.40 | 6.43 | 6.34 | 6.41 | 6.41 | 4,600,200 |
Dec 2, 2024 | 6.37 | 6.39 | 6.30 | 6.34 | 6.34 | 4,040,500 |
Nov 29, 2024 | 6.40 | 6.50 | 6.39 | 6.49 | 6.49 | 2,666,800 |
Nov 27, 2024 | 6.22 | 6.31 | 6.22 | 6.29 | 6.29 | 2,738,100 |
Nov 26, 2024 | 6.25 | 6.26 | 6.16 | 6.19 | 6.19 | 3,586,200 |
Nov 25, 2024 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | 5,102,100 |
Nov 22, 2024 | 6.20 | 6.25 | 6.18 | 6.23 | 6.23 | 2,745,300 |
Nov 21, 2024 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 3,343,300 |
Nov 20, 2024 | 6.28 | 6.30 | 6.22 | 6.24 | 6.24 | 2,347,300 |
Nov 19, 2024 | 6.29 | 6.35 | 6.26 | 6.33 | 6.33 | 3,004,700 |
Nov 18, 2024 | 6.43 | 6.51 | 6.43 | 6.46 | 6.46 | 3,033,700 |
Nov 15, 2024 | 6.50 | 6.53 | 6.41 | 6.44 | 6.44 | 4,531,200 |
Nov 14, 2024 | 6.39 | 6.41 | 6.32 | 6.33 | 6.33 | 4,261,400 |
Nov 13, 2024 | 6.31 | 6.37 | 6.27 | 6.34 | 6.34 | 2,318,700 |
Nov 12, 2024 | 6.48 | 6.49 | 6.35 | 6.43 | 6.43 | 3,537,200 |
Nov 11, 2024 | 6.56 | 6.58 | 6.53 | 6.58 | 6.58 | 2,951,500 |
Nov 8, 2024 | 6.63 | 6.64 | 6.52 | 6.54 | 6.54 | 3,233,600 |
Nov 7, 2024 | 6.72 | 6.78 | 6.68 | 6.71 | 6.71 | 3,423,900 |
Nov 6, 2024 | 6.49 | 6.67 | 6.48 | 6.66 | 6.66 | 6,909,100 |
Nov 5, 2024 | 6.38 | 6.43 | 6.37 | 6.42 | 6.42 | 1,633,200 |
Nov 4, 2024 | 6.38 | 6.39 | 6.30 | 6.35 | 6.35 | 3,410,000 |
Nov 1, 2024 | 6.41 | 6.42 | 6.32 | 6.32 | 6.32 | 2,480,200 |
Oct 31, 2024 | 6.34 | 6.35 | 6.25 | 6.28 | 6.28 | 3,965,900 |
Oct 30, 2024 | 6.31 | 6.38 | 6.31 | 6.33 | 6.33 | 3,642,600 |
Oct 29, 2024 | 6.39 | 6.42 | 6.34 | 6.37 | 6.37 | 2,840,700 |
Oct 28, 2024 | 6.36 | 6.43 | 6.36 | 6.41 | 6.41 | 2,352,100 |
Oct 25, 2024 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | 2,868,900 |
Oct 24, 2024 | 6.41 | 6.44 | 6.40 | 6.44 | 6.44 | 1,307,400 |
Oct 23, 2024 | 6.40 | 6.42 | 6.35 | 6.40 | 6.40 | 2,344,000 |
Oct 22, 2024 | 6.41 | 6.47 | 6.39 | 6.47 | 6.47 | 2,534,000 |
Oct 21, 2024 | 6.38 | 6.40 | 6.34 | 6.35 | 6.35 | 1,547,400 |
Oct 18, 2024 | 6.45 | 6.46 | 6.40 | 6.43 | 6.43 | 1,964,400 |
Oct 17, 2024 | 6.41 | 6.43 | 6.32 | 6.36 | 6.36 | 4,646,800 |
Oct 16, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1,818,300 |
Oct 15, 2024 | 6.30 | 6.33 | 6.24 | 6.24 | 6.24 | 3,883,500 |
Oct 14, 2024 | 6.22 | 6.26 | 6.21 | 6.26 | 6.26 | 2,491,500 |
Oct 11, 2024 | 6.22 | 6.28 | 6.21 | 6.26 | 6.26 | 2,051,100 |
Oct 10, 2024 | 6.24 | 6.25 | 6.19 | 6.21 | 6.21 | 2,601,800 |
Oct 9, 2024 | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | 2,164,800 |
Oct 8, 2024 | 6.23 | 6.25 | 6.19 | 6.22 | 6.22 | 1,827,400 |
Oct 7, 2024 | 6.27 | 6.28 | 6.20 | 6.22 | 6.22 | 2,700,600 |
Oct 4, 2024 | 6.22 | 6.31 | 6.21 | 6.30 | 6.30 | 5,352,300 |
Oct 3, 2024 | 6.13 | 6.15 | 6.10 | 6.14 | 6.14 | 4,007,200 |
Oct 2, 2024 | 6.22 | 6.26 | 6.19 | 6.21 | 6.21 | 4,085,300 |
Oct 1, 2024 | 6.34 | 6.35 | 6.19 | 6.22 | 6.22 | 3,864,200 |
Sep 30, 2024 | 6.41 | 6.42 | 6.33 | 6.39 | 6.39 | 2,958,800 |
Sep 27, 2024 | 6.46 | 6.47 | 6.39 | 6.39 | 6.39 | 2,233,600 |
Sep 26, 2024 | 6.38 | 6.46 | 6.38 | 6.44 | 6.44 | 3,469,800 |
Sep 25, 2024 | 6.38 | 6.39 | 6.29 | 6.29 | 6.29 | 3,016,300 |
Sep 24, 2024 | 6.39 | 6.44 | 6.35 | 6.38 | 6.38 | 4,816,400 |
Sep 23, 2024 | 6.21 | 6.27 | 6.20 | 6.26 | 6.26 | 1,586,100 |
Sep 20, 2024 | 6.21 | 6.25 | 6.18 | 6.24 | 6.24 | 4,186,300 |
Sep 19, 2024 | 6.21 | 6.29 | 6.16 | 6.28 | 6.28 | 4,060,100 |
Sep 18, 2024 | 6.04 | 6.15 | 6.01 | 6.06 | 6.06 | 2,845,300 |
Sep 17, 2024 | 6.01 | 6.05 | 5.96 | 6.00 | 6.00 | 2,518,700 |
Sep 16, 2024 | 5.97 | 6.02 | 5.96 | 6.01 | 6.01 | 2,388,400 |
Sep 13, 2024 | 5.97 | 6.03 | 5.96 | 5.98 | 5.98 | 3,041,700 |
Sep 12, 2024 | 5.85 | 5.93 | 5.83 | 5.92 | 5.92 | 3,230,900 |
Sep 11, 2024 | 5.92 | 5.92 | 5.80 | 5.91 | 5.91 | 3,267,800 |
Sep 10, 2024 | 5.97 | 5.97 | 5.83 | 5.87 | 5.87 | 4,818,200 |
Sep 9, 2024 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 3,520,100 |
Sep 6, 2024 | 6.03 | 6.05 | 5.92 | 5.94 | 5.94 | 3,566,200 |
Sep 5, 2024 | 0.177 Dividend | |||||
Sep 5, 2024 | 6.05 | 6.07 | 5.96 | 6.01 | 6.01 | 3,002,300 |
Sep 4, 2024 | 6.03 | 6.09 | 6.02 | 6.03 | 5.85 | 2,484,700 |
Sep 3, 2024 | 6.03 | 6.06 | 5.99 | 6.00 | 5.82 | 1,096,400 |
Aug 30, 2024 | 6.08 | 6.12 | 6.08 | 6.11 | 5.93 | 1,062,300 |
Aug 29, 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 5.92 | 1,879,100 |
Aug 28, 2024 | 6.10 | 6.14 | 6.08 | 6.13 | 5.95 | 1,601,000 |
Aug 27, 2024 | 6.09 | 6.13 | 6.07 | 6.13 | 5.95 | 2,545,500 |
Aug 26, 2024 | 6.04 | 6.06 | 6.01 | 6.01 | 5.83 | 2,409,300 |
Aug 23, 2024 | 6.02 | 6.14 | 6.01 | 6.12 | 5.94 | 2,363,300 |
Aug 22, 2024 | 5.97 | 6.06 | 5.93 | 6.02 | 5.84 | 6,237,700 |
Aug 21, 2024 | 6.44 | 6.48 | 6.42 | 6.44 | 6.25 | 1,724,500 |
Aug 20, 2024 | 6.38 | 6.44 | 6.38 | 6.42 | 6.23 | 1,064,000 |
Aug 19, 2024 | 6.42 | 6.44 | 6.41 | 6.43 | 6.24 | 1,200,900 |
Aug 16, 2024 | 6.33 | 6.42 | 6.33 | 6.41 | 6.22 | 1,874,900 |
Aug 15, 2024 | 6.28 | 6.30 | 6.24 | 6.28 | 6.10 | 1,491,600 |
Aug 14, 2024 | 6.15 | 6.22 | 6.15 | 6.21 | 6.03 | 1,386,200 |
Aug 13, 2024 | 6.06 | 6.13 | 6.06 | 6.12 | 5.94 | 1,875,800 |
Aug 12, 2024 | 6.06 | 6.06 | 6.02 | 6.03 | 5.85 | 957,800 |
Aug 9, 2024 | 5.99 | 6.06 | 5.96 | 6.06 | 5.88 | 1,304,700 |
Aug 8, 2024 | 5.96 | 6.00 | 5.92 | 6.00 | 5.82 | 1,901,500 |
Aug 7, 2024 | 5.96 | 5.99 | 5.89 | 5.91 | 5.74 | 2,433,700 |
Aug 6, 2024 | 5.75 | 5.87 | 5.74 | 5.86 | 5.69 | 3,516,200 |
Aug 5, 2024 | 5.79 | 5.86 | 5.74 | 5.85 | 5.68 | 6,230,800 |
Aug 2, 2024 | 6.03 | 6.04 | 5.90 | 5.95 | 5.78 | 3,176,900 |
Aug 1, 2024 | 6.30 | 6.30 | 6.11 | 6.12 | 5.94 | 3,088,300 |
Jul 31, 2024 | 6.46 | 6.48 | 6.41 | 6.45 | 6.26 | 1,611,500 |
Jul 30, 2024 | 6.43 | 6.44 | 6.40 | 6.43 | 6.24 | 1,394,000 |
Jul 29, 2024 | 6.38 | 6.41 | 6.34 | 6.41 | 6.22 | 1,072,600 |
Jul 26, 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.16 | 1,010,700 |
Jul 25, 2024 | 6.23 | 6.30 | 6.21 | 6.25 | 6.07 | 2,144,000 |
Jul 24, 2024 | 6.29 | 6.33 | 6.26 | 6.26 | 6.08 | 1,150,700 |
Jul 23, 2024 | 6.32 | 6.35 | 6.30 | 6.34 | 6.15 | 1,105,700 |
Jul 22, 2024 | 6.31 | 6.40 | 6.30 | 6.39 | 6.20 | 2,340,900 |
Jul 19, 2024 | 6.24 | 6.28 | 6.19 | 6.20 | 6.02 | 1,978,700 |
Jul 18, 2024 | 6.28 | 6.32 | 6.23 | 6.24 | 6.06 | 1,252,100 |
Jul 17, 2024 | 6.28 | 6.32 | 6.28 | 6.28 | 6.10 | 1,399,400 |
Jul 16, 2024 | 6.22 | 6.30 | 6.21 | 6.29 | 6.11 | 1,456,700 |
Jul 15, 2024 | 6.38 | 6.38 | 6.29 | 6.32 | 6.13 | 2,450,300 |
Jul 12, 2024 | 6.39 | 6.43 | 6.38 | 6.41 | 6.22 | 1,999,500 |
Jul 11, 2024 | 6.41 | 6.43 | 6.36 | 6.37 | 6.18 | 1,343,900 |
Jul 10, 2024 | 6.32 | 6.37 | 6.32 | 6.35 | 6.16 | 1,877,100 |
Jul 9, 2024 | 6.19 | 6.27 | 6.19 | 6.25 | 6.07 | 1,805,100 |
Jul 8, 2024 | 6.26 | 6.29 | 6.17 | 6.18 | 6.00 | 1,524,500 |
Jul 5, 2024 | 6.30 | 6.31 | 6.20 | 6.23 | 6.05 | 722,800 |
Jul 3, 2024 | 6.32 | 6.35 | 6.32 | 6.33 | 6.14 | 1,112,700 |
Jul 2, 2024 | 6.20 | 6.25 | 6.18 | 6.22 | 6.04 | 1,641,200 |
Jul 1, 2024 | 6.26 | 6.31 | 6.24 | 6.26 | 6.08 | 3,372,700 |
Jun 28, 2024 | 6.14 | 6.17 | 6.10 | 6.13 | 5.95 | 2,373,900 |
Jun 27, 2024 | 6.22 | 6.22 | 6.13 | 6.14 | 5.96 | 1,393,200 |
Jun 26, 2024 | 6.27 | 6.27 | 6.24 | 6.25 | 6.07 | 1,292,700 |
Jun 25, 2024 | 6.28 | 6.30 | 6.26 | 6.29 | 6.11 | 2,095,900 |
Jun 24, 2024 | 6.35 | 6.40 | 6.34 | 6.36 | 6.17 | 2,926,500 |
Jun 21, 2024 | 6.28 | 6.30 | 6.23 | 6.27 | 6.09 | 2,145,300 |
Jun 20, 2024 | 6.26 | 6.36 | 6.26 | 6.33 | 6.14 | 3,880,000 |
Jun 18, 2024 | 6.22 | 6.26 | 6.22 | 6.24 | 6.06 | 1,606,000 |
Jun 17, 2024 | 0.172 Dividend | |||||
Jun 17, 2024 | 6.09 | 6.16 | 6.06 | 6.15 | 5.97 | 2,653,600 |
Jun 14, 2024 | 6.10 | 6.20 | 6.09 | 6.15 | 5.80 | 2,218,100 |
Jun 13, 2024 | 6.26 | 6.28 | 6.15 | 6.25 | 5.90 | 2,999,400 |
Jun 12, 2024 | 6.36 | 6.41 | 6.31 | 6.33 | 5.97 | 1,786,300 |
Jun 11, 2024 | 6.25 | 6.25 | 6.17 | 6.22 | 5.87 | 2,150,300 |
Related Tickers
SLF Sun Life Financial Inc.
64.72
-0.52%
BNT Brookfield Wealth Solutions Ltd.
59.00
+0.79%
FIHL Fidelis Insurance Holdings Limited
16.94
-1.85%
ACGLN Arch Capital Group Ltd.
17.11
0.00%
ACGL Arch Capital Group Ltd.
89.77
-2.79%
BBSEY BB Seguridade Participações S.A.
6.45
-1.53%
ASRNL.AS ASR Nederland N.V.
55.56
-0.79%
AIG American International Group, Inc.
84.33
-1.00%
ACGLO Arch Capital Group Ltd.
20.66
+0.19%
FGF Fundamental Global Inc.
17.25
+2.13%