NYSE - Delayed Quote • USD
Aegon Ltd. (AEG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 6.12 | 1,804,200 |
| Apr 23, 2024 | 6.09 | 6.22 | 6.09 | 6.19 | 6.19 | 3,317,000 |
| Apr 22, 2024 | 5.99 | 6.11 | 5.98 | 6.06 | 6.06 | 2,498,100 |
| Apr 19, 2024 | 5.79 | 5.87 | 5.78 | 5.86 | 5.86 | 3,173,400 |
| Apr 18, 2024 | 5.94 | 5.99 | 5.87 | 5.89 | 5.89 | 4,086,400 |
| Apr 17, 2024 | 5.89 | 5.94 | 5.85 | 5.87 | 5.87 | 3,097,500 |
| Apr 16, 2024 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | 4,223,200 |
| Apr 15, 2024 | 6.00 | 6.04 | 5.89 | 5.91 | 5.91 | 3,965,100 |
| Apr 12, 2024 | 5.91 | 5.94 | 5.84 | 5.88 | 5.88 | 3,764,600 |
| Apr 11, 2024 | 6.07 | 6.07 | 5.89 | 5.95 | 5.95 | 6,076,300 |
| Apr 10, 2024 | 6.19 | 6.25 | 6.15 | 6.19 | 6.19 | 4,530,800 |
| Apr 9, 2024 | 6.35 | 6.38 | 6.22 | 6.26 | 6.26 | 2,827,500 |
| Apr 8, 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 1,656,400 |
| Apr 5, 2024 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 1,967,600 |
| Apr 4, 2024 | 6.23 | 6.26 | 6.11 | 6.12 | 6.12 | 1,571,700 |
| Apr 3, 2024 | 6.13 | 6.19 | 6.13 | 6.18 | 6.18 | 1,867,200 |
| Apr 2, 2024 | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | 1,571,000 |
| Apr 1, 2024 | 6.05 | 6.08 | 5.99 | 6.01 | 6.01 | 1,030,100 |
| Mar 28, 2024 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | 1,002,100 |
| Mar 27, 2024 | 6.03 | 6.09 | 6.03 | 6.08 | 6.08 | 1,796,100 |
| Mar 26, 2024 | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | 1,232,700 |
| Mar 25, 2024 | 5.94 | 6.02 | 5.93 | 5.99 | 5.99 | 1,991,000 |
| Mar 22, 2024 | 5.94 | 5.97 | 5.90 | 5.91 | 5.91 | 1,841,800 |
| Mar 21, 2024 | 5.86 | 5.93 | 5.86 | 5.87 | 5.87 | 2,863,100 |
| Mar 20, 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 1,554,200 |
| Mar 19, 2024 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 1,152,800 |
| Mar 18, 2024 | 5.75 | 5.80 | 5.73 | 5.78 | 5.78 | 1,626,600 |
| Mar 15, 2024 | 5.77 | 5.82 | 5.75 | 5.76 | 5.76 | 1,896,500 |
| Mar 14, 2024 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | 1,622,700 |
| Mar 13, 2024 | 5.83 | 5.86 | 5.82 | 5.83 | 5.83 | 1,010,800 |
| Mar 12, 2024 | 5.79 | 5.82 | 5.77 | 5.81 | 5.81 | 1,735,500 |
| Mar 11, 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.80 | 1,289,100 |
| Mar 8, 2024 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | 2,553,900 |
| Mar 7, 2024 | 5.81 | 5.88 | 5.80 | 5.87 | 5.87 | 2,626,000 |
| Mar 6, 2024 | 5.74 | 5.80 | 5.74 | 5.78 | 5.78 | 2,940,900 |
| Mar 5, 2024 | 5.60 | 5.72 | 5.59 | 5.67 | 5.67 | 2,075,000 |
| Mar 4, 2024 | 5.54 | 5.59 | 5.53 | 5.55 | 5.55 | 2,895,000 |
| Mar 1, 2024 | 5.70 | 5.71 | 5.57 | 5.58 | 5.58 | 6,432,800 |
| Feb 29, 2024 | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | 5,387,800 |
| Feb 28, 2024 | 5.88 | 5.93 | 5.87 | 5.89 | 5.89 | 4,588,500 |
| Feb 27, 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 2,364,300 |
| Feb 26, 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.79 | 1,761,300 |
| Feb 23, 2024 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 1,537,500 |
| Feb 22, 2024 | 5.84 | 5.87 | 5.82 | 5.82 | 5.82 | 2,474,500 |
| Feb 21, 2024 | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | 2,664,300 |
| Feb 20, 2024 | 5.75 | 5.79 | 5.74 | 5.76 | 5.76 | 2,251,800 |
| Feb 16, 2024 | 5.77 | 5.78 | 5.70 | 5.70 | 5.70 | 2,139,100 |
| Feb 15, 2024 | 5.71 | 5.80 | 5.71 | 5.79 | 5.79 | 2,585,400 |
| Feb 14, 2024 | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | 3,170,200 |
| Feb 13, 2024 | 5.75 | 5.76 | 5.65 | 5.67 | 5.67 | 2,547,100 |
| Feb 12, 2024 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 1,133,400 |
| Feb 9, 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.79 | 1,894,400 |
| Feb 8, 2024 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | 880,300 |
| Feb 7, 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 1,111,500 |
| Feb 6, 2024 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | 969,700 |
| Feb 5, 2024 | 5.75 | 5.80 | 5.72 | 5.78 | 5.78 | 1,738,200 |
| Feb 2, 2024 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 2,488,500 |
| Feb 1, 2024 | 5.84 | 5.85 | 5.75 | 5.83 | 5.83 | 3,340,300 |
| Jan 31, 2024 | 5.92 | 5.94 | 5.77 | 5.78 | 5.78 | 2,787,100 |
| Jan 30, 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.86 | 2,910,500 |
| Jan 29, 2024 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | 2,334,300 |
| Jan 26, 2024 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | 3,004,900 |
| Jan 25, 2024 | 6.05 | 6.06 | 5.97 | 6.01 | 6.01 | 1,402,100 |
| Jan 24, 2024 | 6.09 | 6.12 | 6.08 | 6.08 | 6.08 | 1,344,800 |
| Jan 23, 2024 | 5.99 | 6.00 | 5.94 | 5.97 | 5.97 | 1,401,800 |
| Jan 22, 2024 | 5.98 | 6.03 | 5.98 | 6.00 | 6.00 | 2,232,100 |
| Jan 19, 2024 | 5.84 | 5.92 | 5.83 | 5.91 | 5.91 | 2,755,700 |
| Jan 18, 2024 | 5.85 | 5.88 | 5.81 | 5.86 | 5.86 | 1,859,500 |
| Jan 17, 2024 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 1,807,100 |
| Jan 16, 2024 | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | 1,670,800 |
| Jan 12, 2024 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 1,836,900 |
| Jan 11, 2024 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | 1,137,900 |
| Jan 10, 2024 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 844,100 |
| Jan 9, 2024 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | 1,132,400 |
| Jan 8, 2024 | 5.77 | 5.80 | 5.76 | 5.80 | 5.80 | 1,185,700 |
| Jan 5, 2024 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | 1,102,600 |
| Jan 4, 2024 | 5.71 | 5.75 | 5.69 | 5.69 | 5.69 | 948,700 |
| Jan 3, 2024 | 5.67 | 5.70 | 5.64 | 5.66 | 5.66 | 1,612,800 |
| Jan 2, 2024 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | 3,481,300 |
| Dec 29, 2023 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 546,900 |
| Dec 28, 2023 | 5.78 | 5.82 | 5.77 | 5.78 | 5.78 | 591,700 |
| Dec 27, 2023 | 5.76 | 5.83 | 5.76 | 5.81 | 5.81 | 898,900 |
| Dec 26, 2023 | 5.70 | 5.75 | 5.69 | 5.73 | 5.73 | 544,900 |
| Dec 22, 2023 | 5.73 | 5.76 | 5.70 | 5.71 | 5.71 | 753,900 |
| Dec 21, 2023 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | 727,800 |
| Dec 20, 2023 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | 765,600 |
| Dec 19, 2023 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 836,200 |
| Dec 18, 2023 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | 844,100 |
| Dec 15, 2023 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | 888,100 |
| Dec 14, 2023 | 5.74 | 5.78 | 5.73 | 5.75 | 5.75 | 1,721,300 |
| Dec 13, 2023 | 5.68 | 5.78 | 5.66 | 5.76 | 5.76 | 1,028,000 |
| Dec 12, 2023 | 5.63 | 5.69 | 5.62 | 5.67 | 5.67 | 948,500 |
| Dec 11, 2023 | 5.60 | 5.65 | 5.58 | 5.63 | 5.63 | 1,037,500 |
| Dec 8, 2023 | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | 1,137,000 |
| Dec 7, 2023 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 843,500 |
| Dec 6, 2023 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 1,389,200 |
| Dec 5, 2023 | 5.51 | 5.55 | 5.51 | 5.53 | 5.53 | 1,239,100 |
| Dec 4, 2023 | 5.50 | 5.53 | 5.49 | 5.50 | 5.50 | 735,600 |
| Dec 1, 2023 | 5.46 | 5.52 | 5.45 | 5.51 | 5.51 | 1,097,500 |
| Nov 30, 2023 | 5.46 | 5.50 | 5.44 | 5.49 | 5.49 | 2,330,800 |
| Nov 29, 2023 | 5.36 | 5.52 | 5.36 | 5.51 | 5.51 | 4,091,000 |
| Nov 28, 2023 | 5.37 | 5.40 | 5.36 | 5.38 | 5.38 | 1,015,400 |
| Nov 27, 2023 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 725,900 |
| Nov 24, 2023 | 5.36 | 5.39 | 5.35 | 5.38 | 5.38 | 926,800 |
| Nov 22, 2023 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 745,200 |
| Nov 21, 2023 | 5.35 | 5.37 | 5.34 | 5.35 | 5.35 | 1,116,100 |
| Nov 20, 2023 | 5.35 | 5.40 | 5.34 | 5.39 | 5.39 | 1,324,200 |
| Nov 17, 2023 | 5.38 | 5.40 | 5.34 | 5.38 | 5.38 | 4,970,000 |
| Nov 16, 2023 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 2,255,200 |
| Nov 15, 2023 | 5.21 | 5.24 | 5.15 | 5.15 | 5.15 | 2,635,800 |
| Nov 14, 2023 | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | 2,690,600 |
| Nov 13, 2023 | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | 1,802,000 |
| Nov 10, 2023 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | 1,143,000 |
| Nov 9, 2023 | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | 1,082,600 |
| Nov 8, 2023 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | 2,054,400 |
| Nov 7, 2023 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 679,400 |
| Nov 6, 2023 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | 949,200 |
| Nov 3, 2023 | 5.04 | 5.07 | 5.00 | 5.06 | 5.06 | 1,548,100 |
| Nov 2, 2023 | 4.96 | 4.98 | 4.93 | 4.96 | 4.96 | 1,221,300 |
| Nov 1, 2023 | 4.83 | 4.87 | 4.79 | 4.85 | 4.85 | 1,364,400 |
| Oct 31, 2023 | 4.85 | 4.86 | 4.80 | 4.83 | 4.83 | 1,285,000 |
| Oct 30, 2023 | 4.82 | 4.85 | 4.80 | 4.85 | 4.85 | 1,734,000 |
| Oct 27, 2023 | 4.80 | 4.80 | 4.69 | 4.71 | 4.71 | 1,597,700 |
| Oct 26, 2023 | 4.75 | 4.78 | 4.74 | 4.74 | 4.74 | 1,089,700 |
| Oct 25, 2023 | 4.71 | 4.75 | 4.68 | 4.68 | 4.68 | 2,419,600 |
| Oct 24, 2023 | 4.68 | 4.72 | 4.67 | 4.69 | 4.69 | 1,460,500 |
| Oct 23, 2023 | 4.64 | 4.70 | 4.63 | 4.66 | 4.66 | 2,726,900 |
| Oct 20, 2023 | 4.70 | 4.72 | 4.64 | 4.65 | 4.65 | 2,353,100 |
| Oct 19, 2023 | 4.78 | 4.83 | 4.74 | 4.76 | 4.76 | 1,915,500 |
| Oct 18, 2023 | 4.83 | 4.84 | 4.75 | 4.77 | 4.77 | 1,223,500 |
| Oct 17, 2023 | 4.83 | 4.90 | 4.83 | 4.86 | 4.86 | 722,300 |
| Oct 16, 2023 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | 1,096,100 |
| Oct 13, 2023 | 4.77 | 4.80 | 4.72 | 4.72 | 4.72 | 1,050,300 |
| Oct 12, 2023 | 4.85 | 4.85 | 4.79 | 4.81 | 4.81 | 858,900 |
| Oct 11, 2023 | 4.90 | 4.94 | 4.88 | 4.91 | 4.91 | 966,200 |
| Oct 10, 2023 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | 789,500 |
| Oct 9, 2023 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | 1,134,700 |
| Oct 6, 2023 | 4.78 | 4.88 | 4.76 | 4.86 | 4.86 | 1,673,200 |
| Oct 5, 2023 | 4.72 | 4.77 | 4.72 | 4.76 | 4.76 | 949,700 |
| Oct 4, 2023 | 4.69 | 4.70 | 4.63 | 4.70 | 4.70 | 1,317,600 |
| Oct 3, 2023 | 4.76 | 4.76 | 4.68 | 4.69 | 4.69 | 1,117,600 |
| Oct 2, 2023 | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | 925,400 |
| Sep 29, 2023 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | 2,226,300 |
| Sep 28, 2023 | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | 2,075,400 |
| Sep 27, 2023 | 4.71 | 4.72 | 4.63 | 4.66 | 4.66 | 2,549,200 |
| Sep 26, 2023 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | 1,682,700 |
| Sep 25, 2023 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | 1,019,100 |
| Sep 22, 2023 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | 1,119,700 |
| Sep 21, 2023 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | 1,054,100 |
| Sep 20, 2023 | 5.10 | 5.13 | 5.05 | 5.06 | 5.06 | 849,800 |
| Sep 19, 2023 | 5.05 | 5.08 | 5.04 | 5.07 | 5.07 | 951,400 |
| Sep 18, 2023 | 5.02 | 5.04 | 4.99 | 5.00 | 5.00 | 806,900 |
| Sep 15, 2023 | 5.04 | 5.06 | 5.03 | 5.04 | 5.04 | 1,081,400 |
| Sep 14, 2023 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 861,500 |
| Sep 13, 2023 | 4.97 | 5.01 | 4.96 | 4.97 | 4.97 | 786,700 |
| Sep 12, 2023 | 4.93 | 4.98 | 4.93 | 4.96 | 4.96 | 748,900 |
| Sep 11, 2023 | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | 778,300 |
| Sep 8, 2023 | 4.84 | 4.88 | 4.83 | 4.86 | 4.86 | 705,900 |
| Sep 7, 2023 | 4.88 | 4.91 | 4.84 | 4.84 | 4.84 | 885,200 |
| Sep 6, 2023 | 4.94 | 4.97 | 4.92 | 4.93 | 4.93 | 1,317,100 |
| Sep 5, 2023 | 5.02 | 5.02 | 4.93 | 4.94 | 4.94 | 1,181,700 |
| Sep 1, 2023 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | 1,278,300 |
| Aug 31, 2023 | 5.15 | 5.16 | 5.06 | 5.08 | 5.08 | 1,473,900 |
| Aug 30, 2023 | 5.14 | 5.19 | 5.13 | 5.14 | 5.14 | 1,114,300 |
| Aug 29, 2023 | 0.15 Dividend | |||||
| Aug 29, 2023 | 5.09 | 5.13 | 5.08 | 5.12 | 5.12 | 1,564,500 |
| Aug 28, 2023 | 5.14 | 5.19 | 5.14 | 5.17 | 5.02 | 2,364,200 |
| Aug 25, 2023 | 5.13 | 5.15 | 5.08 | 5.11 | 4.96 | 1,338,100 |
| Aug 24, 2023 | 5.09 | 5.14 | 5.07 | 5.07 | 4.92 | 1,992,600 |
| Aug 23, 2023 | 5.10 | 5.14 | 5.09 | 5.12 | 4.97 | 1,070,700 |
| Aug 22, 2023 | 5.18 | 5.18 | 5.10 | 5.11 | 4.96 | 1,156,200 |
| Aug 21, 2023 | 5.20 | 5.22 | 5.15 | 5.20 | 5.05 | 1,337,700 |
| Aug 18, 2023 | 5.02 | 5.09 | 5.02 | 5.09 | 4.94 | 2,060,800 |
| Aug 17, 2023 | 5.18 | 5.19 | 5.05 | 5.06 | 4.91 | 2,886,600 |
| Aug 16, 2023 | 5.38 | 5.41 | 5.35 | 5.36 | 5.20 | 1,649,200 |
| Aug 15, 2023 | 5.39 | 5.39 | 5.35 | 5.37 | 5.21 | 3,031,700 |
| Aug 14, 2023 | 5.47 | 5.49 | 5.44 | 5.48 | 5.32 | 1,082,300 |
| Aug 11, 2023 | 5.44 | 5.48 | 5.43 | 5.47 | 5.31 | 960,900 |
| Aug 10, 2023 | 5.48 | 5.53 | 5.46 | 5.47 | 5.31 | 1,391,700 |
| Aug 9, 2023 | 5.45 | 5.49 | 5.43 | 5.45 | 5.29 | 1,399,500 |
| Aug 8, 2023 | 5.35 | 5.44 | 5.33 | 5.42 | 5.26 | 1,899,700 |
| Aug 7, 2023 | 5.45 | 5.48 | 5.45 | 5.47 | 5.31 | 811,100 |
| Aug 4, 2023 | 5.38 | 5.44 | 5.37 | 5.37 | 5.21 | 1,054,000 |
| Aug 3, 2023 | 5.28 | 5.34 | 5.27 | 5.32 | 5.16 | 1,454,500 |
| Aug 2, 2023 | 5.28 | 5.29 | 5.23 | 5.23 | 5.08 | 792,700 |
| Aug 1, 2023 | 5.38 | 5.40 | 5.34 | 5.34 | 5.18 | 657,900 |
| Jul 31, 2023 | 5.40 | 5.46 | 5.39 | 5.39 | 5.23 | 1,056,700 |
| Jul 28, 2023 | 5.41 | 5.43 | 5.36 | 5.39 | 5.23 | 1,305,600 |
| Jul 27, 2023 | 5.38 | 5.41 | 5.34 | 5.34 | 5.18 | 1,175,000 |
| Jul 26, 2023 | 5.34 | 5.42 | 5.34 | 5.40 | 5.24 | 1,365,100 |
| Jul 25, 2023 | 5.37 | 5.40 | 5.36 | 5.36 | 5.20 | 1,475,900 |
| Jul 24, 2023 | 5.27 | 5.33 | 5.27 | 5.32 | 5.16 | 1,020,000 |
| Jul 21, 2023 | 5.27 | 5.29 | 5.23 | 5.23 | 5.08 | 680,100 |
| Jul 20, 2023 | 5.25 | 5.30 | 5.24 | 5.24 | 5.09 | 939,700 |
| Jul 19, 2023 | 5.24 | 5.26 | 5.19 | 5.20 | 5.05 | 1,680,100 |
| Jul 18, 2023 | 5.18 | 5.27 | 5.18 | 5.25 | 5.10 | 3,548,100 |
| Jul 17, 2023 | 5.23 | 5.25 | 5.22 | 5.24 | 5.09 | 1,013,400 |
| Jul 14, 2023 | 5.31 | 5.31 | 5.23 | 5.24 | 5.09 | 1,325,900 |
| Jul 13, 2023 | 5.29 | 5.34 | 5.29 | 5.32 | 5.16 | 886,000 |
| Jul 12, 2023 | 5.29 | 5.31 | 5.27 | 5.28 | 5.13 | 1,000,800 |
| Jul 11, 2023 | 5.18 | 5.23 | 5.18 | 5.22 | 5.07 | 1,074,100 |
| Jul 10, 2023 | 5.14 | 5.19 | 5.14 | 5.16 | 5.01 | 996,600 |
| Jul 7, 2023 | 5.08 | 5.15 | 5.07 | 5.12 | 4.97 | 1,556,900 |
| Jul 6, 2023 | 5.07 | 5.07 | 5.00 | 5.06 | 4.91 | 1,382,100 |
| Jul 5, 2023 | 5.10 | 5.12 | 5.07 | 5.07 | 4.92 | 1,388,800 |
| Jul 3, 2023 | 5.10 | 5.12 | 5.08 | 5.11 | 4.96 | 653,900 |
| Jun 30, 2023 | 5.03 | 5.08 | 5.02 | 5.07 | 4.92 | 2,150,300 |
| Jun 29, 2023 | 4.96 | 5.00 | 4.95 | 4.97 | 4.82 | 1,323,300 |
| Jun 28, 2023 | 4.95 | 4.96 | 4.92 | 4.92 | 4.78 | 1,241,200 |
| Jun 27, 2023 | 4.92 | 5.00 | 4.91 | 4.99 | 4.84 | 1,948,700 |
| Jun 26, 2023 | 4.81 | 4.90 | 4.81 | 4.88 | 4.74 | 1,241,900 |
| Jun 23, 2023 | 4.84 | 4.88 | 4.82 | 4.86 | 4.72 | 980,300 |
| Jun 22, 2023 | 4.82 | 4.83 | 4.77 | 4.79 | 4.65 | 1,359,400 |
| Jun 21, 2023 | 4.78 | 4.82 | 4.77 | 4.78 | 4.64 | 1,537,100 |
| Jun 20, 2023 | 4.78 | 4.79 | 4.73 | 4.76 | 4.62 | 2,732,300 |
| Jun 16, 2023 | 4.85 | 4.86 | 4.79 | 4.79 | 4.65 | 1,361,700 |
| Jun 15, 2023 | 4.86 | 4.92 | 4.85 | 4.91 | 4.77 | 1,504,300 |
| Jun 14, 2023 | 4.92 | 4.95 | 4.84 | 4.85 | 4.71 | 1,149,000 |
| Jun 13, 2023 | 4.84 | 4.88 | 4.83 | 4.83 | 4.69 | 1,247,900 |
| Jun 12, 2023 | 4.83 | 4.86 | 4.81 | 4.84 | 4.70 | 886,600 |
| Jun 9, 2023 | 4.85 | 4.86 | 4.82 | 4.83 | 4.69 | 698,900 |
| Jun 8, 2023 | 4.82 | 4.82 | 4.78 | 4.81 | 4.67 | 857,900 |
| Jun 7, 2023 | 4.75 | 4.80 | 4.73 | 4.78 | 4.64 | 1,322,900 |
| Jun 6, 2023 | 4.64 | 4.73 | 4.64 | 4.72 | 4.58 | 1,258,200 |
| Jun 5, 2023 | 4.64 | 4.64 | 4.60 | 4.61 | 4.48 | 1,174,500 |
| Jun 2, 2023 | 4.59 | 4.66 | 4.59 | 4.65 | 4.51 | 1,599,700 |
| Jun 1, 2023 | 4.39 | 4.50 | 4.39 | 4.49 | 4.36 | 2,368,300 |
| May 31, 2023 | 4.42 | 4.42 | 4.31 | 4.33 | 4.20 | 3,205,100 |
| May 30, 2023 | 4.55 | 4.58 | 4.52 | 4.55 | 4.42 | 2,213,700 |
| May 26, 2023 | 0.13 Dividend | |||||
| May 26, 2023 | 4.46 | 4.51 | 4.46 | 4.49 | 4.36 | 1,401,000 |
| May 25, 2023 | 4.55 | 4.57 | 4.51 | 4.56 | 4.30 | 1,630,200 |
| May 24, 2023 | 4.62 | 4.62 | 4.55 | 4.56 | 4.30 | 1,642,400 |
| May 23, 2023 | 4.72 | 4.76 | 4.69 | 4.70 | 4.43 | 1,921,800 |
| May 22, 2023 | 4.64 | 4.68 | 4.63 | 4.66 | 4.40 | 1,471,800 |
| May 19, 2023 | 4.66 | 4.68 | 4.62 | 4.63 | 4.37 | 1,817,400 |
| May 18, 2023 | 4.59 | 4.62 | 4.55 | 4.62 | 4.36 | 1,278,400 |
| May 17, 2023 | 4.64 | 4.68 | 4.61 | 4.68 | 4.41 | 1,731,500 |
| May 16, 2023 | 4.46 | 4.47 | 4.39 | 4.41 | 4.16 | 1,560,000 |
| May 15, 2023 | 4.45 | 4.53 | 4.45 | 4.50 | 4.24 | 2,142,200 |
| May 12, 2023 | 4.38 | 4.38 | 4.31 | 4.33 | 4.08 | 2,086,100 |
| May 11, 2023 | 4.34 | 4.38 | 4.33 | 4.35 | 4.10 | 2,626,800 |
| May 10, 2023 | 4.44 | 4.44 | 4.30 | 4.35 | 4.10 | 1,642,200 |
| May 9, 2023 | 4.36 | 4.43 | 4.35 | 4.40 | 4.15 | 1,426,000 |
| May 8, 2023 | 4.44 | 4.46 | 4.39 | 4.41 | 4.16 | 2,753,700 |
| May 5, 2023 | 4.37 | 4.43 | 4.37 | 4.40 | 4.15 | 2,104,200 |
| May 4, 2023 | 4.33 | 4.35 | 4.22 | 4.29 | 4.05 | 3,029,400 |
| May 3, 2023 | 4.44 | 4.49 | 4.42 | 4.43 | 4.18 | 1,504,100 |
| May 2, 2023 | 4.46 | 4.47 | 4.36 | 4.39 | 4.14 | 1,772,000 |
| May 1, 2023 | 4.47 | 4.55 | 4.47 | 4.49 | 4.24 | 802,400 |
| Apr 28, 2023 | 4.47 | 4.53 | 4.45 | 4.53 | 4.27 | 1,064,000 |
| Apr 27, 2023 | 4.41 | 4.50 | 4.41 | 4.50 | 4.24 | 1,089,100 |
| Apr 26, 2023 | 4.42 | 4.45 | 4.37 | 4.39 | 4.14 | 1,398,000 |
| Apr 25, 2023 | 4.44 | 4.46 | 4.35 | 4.38 | 4.13 | 1,566,600 |
Related Tickers
SLF Sun Life Financial Inc.
51.70
-0.29%
FIHL Fidelis Insurance Holdings Limited
19.47
-0.71%
EQH Equitable Holdings, Inc.
38.07
+2.15%
ESGR Enstar Group Limited
291.74
+0.57%
ACGLO Arch Capital Group Ltd.
22.82
-0.54%
AIG American International Group, Inc.
74.97
+0.05%
WDH Waterdrop Inc.
1.2000
+0.84%
GSHD Goosehead Insurance, Inc
60.20
+0.27%
ORI Old Republic International Corporation
30.30
-0.03%
ASRNL.AS ASR Nederland N.V.
46.40
-0.37%