Aegon New York Registry Shares Stock Price History
NYSE: AEGFinanceLife InsuranceUSD
8.24-0.03 (-0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEG price history at a glance
The price history for Aegon New York Registry Shares (AEG) on this page begins on June 24, 1985, when the stock closed at $1.33; it most recently closed at $8.24 on October 5, 2026. The highest price in this record is $62.56, reached on January 4, 1999; the latest close is 86.8% below that peak. Across the 40 complete calendar years in the table, AEG finished higher in 22 and lower in 18. Its best year was 1998 (+169.6%) and its worst was 2008 (-61.9%).
Over roughly 41 years the share price changed +517.6%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, AEG has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $62.56
- Date of high
- Jan 4, 1999
- Low since 1985
- $1.24
- Date of low
- Nov 9, 1987
- 52-week high
- $9.61
- 52-week low
- $6.75
- Last close
- $8.24
AEG returns
1 week
-2.49%
1 month
-9.05%
3 months
-6.36%
6 months
+4.70%
Year to date
+6.87%
1 year
+6.74%
3 years
+74.58%
5 years
+59.07%
AEG price return, excluding dividends.
AEG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.24 | +6.19% |
| 2025 | 7.76 | +30.64% |
| 2024 | 5.94 | +3.13% |
| 2023 | 5.76 | +14.29% |
| 2022 | 5.04 | +2.02% |
| 2021 | 4.94 | +25.06% |
| 2020 | 3.95 | -12.61% |
| 2019 | 4.52 | -6.03% |
| 2018 | 4.81 | -23.65% |
| 2017 | 6.30 | +13.92% |
| 2016 | 5.53 | -2.47% |
| 2015 | 5.67 | -23.89% |
| 2014 | 7.45 | -20.41% |
| 2013 | 9.36 | +40.96% |
| 2012 | 6.64 | +65.17% |
| 2011 | 4.02 | -34.42% |
| 2010 | 6.13 | -4.37% |
| 2009 | 6.41 | -1.38% |
| 2008 | 6.50 | -61.88% |
| 2007 | 17.05 | -10.03% |
| 2006 | 18.95 | +16.12% |
| 2005 | 16.32 | +19.04% |
| 2004 | 13.71 | -7.36% |
| 2003 | 14.80 | +11.13% |
| 2002 | 13.32 | -46.81% |
| 2001 | 25.04 | -37.16% |
| 2000 | 39.84 | -13.22% |
| 1999 | 45.91 | -21.88% |
| 1998 | 58.77 | +169.61% |
| 1997 | 21.80 | +40.87% |
| 1996 | 15.47 | +46.31% |
| 1995 | 10.58 | +73.23% |
| 1994 | 6.11 | +17.05% |
| 1993 | 5.22 | +30.33% |
| 1992 | 4.00 | +17.46% |
| 1991 | 3.41 | +15.01% |
| 1990 | 2.96 | +1.86% |
| 1989 | 2.91 | +32.97% |
| 1988 | 2.19 | +36.84% |
| 1987 | 1.60 | -16.35% |
| 1986 | 1.91 | -6.47% |
| 1985* | 2.04 | +53.16% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
AEG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.26 | 8.28 | 8.23 | 8.24 | -0.36% | |
| 8.28 | 8.34 | 8.21 | 8.27 | -0.96% | |
| 8.35 | 8.39 | 8.32 | 8.35 | -1.53% | |
| 8.56 | 8.57 | 8.48 | 8.48 | -0.12% | |
| 8.47 | 8.52 | 8.45 | 8.49 | +0.47% | |
| 8.43 | 8.53 | 8.43 | 8.45 | -0.47% | |
| 8.51 | 8.55 | 8.40 | 8.49 | -1.62% | |
| 8.71 | 8.75 | 8.62 | 8.63 | -1.82% | |
| 8.79 | 8.80 | 8.73 | 8.79 | -0.11% | |
| 8.89 | 8.91 | 8.80 | 8.80 | -1.01% | |
| 8.93 | 8.95 | 8.84 | 8.89 | +0.91% | |
| 8.76 | 8.84 | 8.75 | 8.81 | +0.69% | |
| 8.85 | 8.92 | 8.75 | 8.75 | -2.23% | |
| 9.07 | 9.09 | 8.91 | 8.95 | -1.54% | |
| 9.14 | 9.15 | 9.09 | 9.09 | +0.55% | |
| 8.96 | 9.06 | 8.96 | 9.04 | -0.77% | |
| 9.12 | 9.16 | 9.09 | 9.11 | +1.00% | |
| 9.06 | 9.13 | 8.94 | 9.02 | -0.44% | |
| 9.10 | 9.13 | 8.98 | 9.06 | 0.00% | |
| 9.06 | 9.09 | 8.98 | 9.06 | 0.00% | |
| 9.15 | 9.16 | 9.06 | 9.06 | +0.11% | |
| 9.08 | 9.10 | 9.00 | 9.05 | -0.11% | |
| 9.11 | 9.13 | 9.06 | 9.06 | -0.66% | |
| 9.23 | 9.25 | 9.12 | 9.12 | -0.22% | |
| 9.22 | 9.27 | 9.14 | 9.14 | -0.65% | |
| 9.12 | 9.20 | 9.11 | 9.20 | -0.54% | |
| 9.24 | 9.32 | 9.22 | 9.25 | +0.76% | |
| 9.21 | 9.25 | 9.16 | 9.18 | +0.44% | |
| 9.27 | 9.28 | 9.14 | 9.14 | -0.54% | |
| 9.24 | 9.28 | 9.15 | 9.19 | +0.44% | |
| 9.17 | 9.21 | 9.11 | 9.15 | -0.65% | |
| 9.24 | 9.29 | 9.21 | 9.21 | 0.00% | |
| 9.23 | 9.25 | 9.15 | 9.21 | +0.22% | |
| 9.15 | 9.23 | 9.15 | 9.19 | +2.22% | |
| 9.04 | 9.05 | 8.98 | 8.99 | -0.22% | |
| 9.01 | 9.13 | 8.96 | 9.01 | -2.91% | |
| 9.39 | 9.40 | 9.27 | 9.28 | -1.38% | |
| 9.51 | 9.53 | 9.41 | 9.41 | -0.32% | |
| 9.51 | 9.56 | 9.43 | 9.44 | -0.11% | |
| 9.48 | 9.51 | 9.45 | 9.45 | +0.75% | |
| 9.40 | 9.43 | 9.34 | 9.38 | -0.21% | |
| 9.42 | 9.44 | 9.40 | 9.40 | +0.11% | |
| 9.45 | 9.50 | 9.39 | 9.39 | -0.63% | |
| 9.51 | 9.58 | 9.45 | 9.45 | -0.84% | |
| 9.59 | 9.61 | 9.50 | 9.53 | +0.74% | |
| 9.52 | 9.57 | 9.43 | 9.46 | -0.42% | |
| 9.47 | 9.53 | 9.43 | 9.50 | +1.28% | |
| 9.45 | 9.48 | 9.38 | 9.38 | -0.85% | |
| 9.47 | 9.49 | 9.42 | 9.46 | +0.21% | |
| 9.43 | 9.49 | 9.39 | 9.44 | 0.00% | |
| 9.32 | 9.45 | 9.31 | 9.44 | +4.66% | |
| 9.02 | 9.12 | 9.00 | 9.02 | -1.74% | |
| 9.06 | 9.19 | 9.05 | 9.18 | +0.22% | |
| 9.18 | 9.23 | 9.15 | 9.16 | +0.33% | |
| 9.10 | 9.17 | 9.07 | 9.13 | +1.11% | |
| 9.06 | 9.08 | 8.99 | 9.03 | -1.42% | |
| 9.22 | 9.24 | 9.15 | 9.16 | +0.22% | |
| 9.06 | 9.16 | 9.03 | 9.14 | +0.99% | |
| 9.06 | 9.10 | 9.02 | 9.05 | +0.44% | |
| 8.85 | 9.03 | 8.85 | 9.01 | +0.33% | |
| 8.98 | 9.01 | 8.96 | 8.98 | -1.10% | |
| 8.95 | 9.10 | 8.93 | 9.08 | +2.60% | |
| 8.92 | 8.97 | 8.85 | 8.85 | +1.14% | |
| 8.79 | 8.81 | 8.73 | 8.75 | -0.57% | |
| 8.80 | 8.83 | 8.75 | 8.80 | +0.23% | |
| 8.74 | 8.80 | 8.72 | 8.78 | +0.69% | |
| 8.78 | 8.80 | 8.64 | 8.72 | -0.34% | |
| 8.75 | 8.81 | 8.72 | 8.75 | -0.46% | |
| 8.79 | 8.82 | 8.73 | 8.79 | +1.50% | |
| 8.63 | 8.70 | 8.61 | 8.66 | +1.17% | |
| 8.48 | 8.64 | 8.48 | 8.56 | +1.42% | |
| 8.45 | 8.47 | 8.41 | 8.44 | +0.84% | |
| 8.34 | 8.41 | 8.34 | 8.37 | -0.36% | |
| 8.42 | 8.46 | 8.38 | 8.40 | +0.48% | |
| 8.41 | 8.44 | 8.36 | 8.36 | +0.24% | |
| 8.43 | 8.44 | 8.34 | 8.34 | -2.46% | |
| 8.52 | 8.58 | 8.51 | 8.55 | +0.12% | |
| 8.59 | 8.63 | 8.54 | 8.54 | +1.43% | |
| 8.51 | 8.53 | 8.42 | 8.42 | -1.17% | |
| 8.59 | 8.66 | 8.49 | 8.52 | -1.50% | |
| 8.60 | 8.69 | 8.60 | 8.65 | +1.53% | |
| 8.55 | 8.57 | 8.51 | 8.52 | -1.62% | |
| 8.60 | 8.66 | 8.59 | 8.66 | +1.52% | |
| 8.39 | 8.56 | 8.36 | 8.53 | +2.52% | |
| 8.34 | 8.39 | 8.31 | 8.32 | 0.00% | |
| 8.35 | 8.38 | 8.23 | 8.32 | +1.22% | |
| 8.29 | 8.32 | 8.17 | 8.22 | -0.24% | |
| 8.30 | 8.32 | 8.19 | 8.24 | -0.96% | |
| 8.29 | 8.36 | 8.29 | 8.32 | +0.48% | |
| 8.35 | 8.37 | 8.27 | 8.28 | -2.13% | |
| 8.41 | 8.52 | 8.41 | 8.46 | +0.71% | |
| 8.30 | 8.42 | 8.28 | 8.40 | -0.12% | |
| 8.43 | 8.52 | 8.40 | 8.41 | -0.24% | |
| 8.40 | 8.48 | 8.38 | 8.43 | -2.54% | |
| 8.74 | 8.77 | 8.62 | 8.65 | -0.92% | |
| 8.77 | 8.81 | 8.70 | 8.73 | +1.39% | |
| 8.63 | 8.65 | 8.56 | 8.61 | -0.35% | |
| 8.54 | 8.68 | 8.52 | 8.64 | +0.70% | |
| 8.42 | 8.59 | 8.40 | 8.58 | +2.39% | |
| 8.44 | 8.47 | 8.38 | 8.38 | -2.10% | |
| 8.48 | 8.57 | 8.48 | 8.56 | +2.03% | |
| 8.38 | 8.42 | 8.33 | 8.39 | +0.24% | |
| 8.44 | 8.46 | 8.35 | 8.37 | -0.59% | |
| 8.36 | 8.45 | 8.35 | 8.42 | +0.72% | |
| 8.33 | 8.39 | 8.29 | 8.36 | -0.71% | |
| 8.43 | 8.48 | 8.40 | 8.42 | +1.32% | |
| 8.33 | 8.35 | 8.28 | 8.31 | +0.97% | |
| 8.38 | 8.40 | 8.22 | 8.23 | -1.91% | |
| 8.40 | 8.41 | 8.36 | 8.39 | +2.69% | |
| 8.13 | 8.21 | 8.08 | 8.17 | +1.62% | |
| 8.07 | 8.11 | 8.02 | 8.04 | -2.31% | |
| 8.23 | 8.31 | 8.21 | 8.23 | 0.00% | |
| 8.08 | 8.27 | 8.06 | 8.23 | +2.62% | |
| 8.05 | 8.11 | 8.01 | 8.02 | -0.87% | |
| 8.09 | 8.12 | 8.06 | 8.09 | +0.75% | |
| 8.02 | 8.07 | 8.00 | 8.03 | +0.12% | |
| 7.97 | 8.04 | 7.95 | 8.02 | +0.75% | |
| 7.98 | 8.03 | 7.88 | 7.96 | -0.50% | |
| 8.05 | 8.06 | 7.97 | 8.00 | -0.25% | |
| 8.11 | 8.15 | 8.02 | 8.02 | -0.50% | |
| 8.02 | 8.08 | 8.02 | 8.06 | -0.62% | |
| 8.15 | 8.20 | 8.10 | 8.11 | +1.00% | |
| 8.10 | 8.11 | 8.00 | 8.03 | +0.12% | |
| 8.00 | 8.05 | 7.99 | 8.02 | -0.25% | |
| 8.01 | 8.07 | 8.00 | 8.04 | +0.50% | |
| 7.82 | 8.02 | 7.82 | 8.00 | +1.65% | |
| 7.88 | 7.92 | 7.84 | 7.87 | +0.25% | |
| 7.75 | 7.90 | 7.73 | 7.85 | +0.90% | |
| 7.82 | 7.84 | 7.72 | 7.78 | +4.01% | |
| 7.42 | 7.49 | 7.37 | 7.48 | +1.49% | |
| 7.33 | 7.40 | 7.33 | 7.37 | +0.14% | |
| 7.21 | 7.37 | 7.19 | 7.36 | -0.14% | |
| 7.38 | 7.41 | 7.32 | 7.37 | +1.52% | |
| 7.13 | 7.27 | 7.10 | 7.26 | +4.76% | |
| 6.91 | 7.01 | 6.90 | 6.93 | +1.02% | |
| 6.98 | 7.00 | 6.84 | 6.86 | -2.00% | |
| 7.03 | 7.11 | 6.99 | 7.00 | -0.99% | |
| 7.15 | 7.16 | 7.02 | 7.07 | +1.58% | |
| 6.88 | 7.00 | 6.88 | 6.96 | 0.00% | |
| 6.96 | 7.08 | 6.92 | 6.96 | +2.20% | |
| 6.95 | 6.95 | 6.75 | 6.81 | -1.73% | |
| 6.81 | 6.99 | 6.81 | 6.93 | -0.29% | |
| 7.05 | 7.10 | 6.95 | 6.95 | -0.57% | |
| 7.00 | 7.06 | 6.99 | 6.99 | +0.87% | |
| 6.87 | 6.97 | 6.86 | 6.93 | +2.06% | |
| 6.88 | 6.91 | 6.77 | 6.79 | -1.16% | |
| 6.93 | 6.96 | 6.86 | 6.87 | -2.97% | |
| 7.07 | 7.13 | 7.01 | 7.08 | 0.00% | |
| 7.15 | 7.20 | 7.05 | 7.08 | +0.28% | |
| 6.96 | 7.10 | 6.86 | 7.06 | +0.14% | |
| 6.94 | 7.05 | 6.87 | 7.05 | -0.42% | |
| 7.14 | 7.17 | 7.01 | 7.08 | -1.80% | |
| 7.20 | 7.24 | 7.16 | 7.21 | +0.56% | |
| 7.02 | 7.20 | 6.90 | 7.17 | -3.11% | |
| 7.29 | 7.45 | 7.27 | 7.40 | -1.33% | |
| 7.61 | 7.64 | 7.45 | 7.50 | -2.22% | |
| 7.65 | 7.70 | 7.56 | 7.67 | +0.92% | |
| 7.53 | 7.61 | 7.50 | 7.60 | +2.43% | |
| 7.37 | 7.45 | 7.36 | 7.42 | +0.82% | |
| 7.60 | 7.62 | 7.35 | 7.36 | -2.26% | |
| 7.41 | 7.55 | 7.36 | 7.53 | +2.59% | |
| 7.37 | 7.38 | 7.23 | 7.34 | -5.90% | |
| 7.75 | 7.82 | 7.75 | 7.80 | +0.65% | |
| 7.73 | 7.79 | 7.72 | 7.75 | +2.24% | |
| 7.58 | 7.60 | 7.49 | 7.58 | -0.13% | |
| 7.84 | 7.84 | 7.51 | 7.59 | -3.07% | |
| 7.87 | 7.92 | 7.72 | 7.83 | +0.26% | |
| 7.89 | 7.91 | 7.76 | 7.81 | -1.39% | |
| 7.85 | 7.95 | 7.85 | 7.92 | +0.51% | |
| 7.74 | 7.90 | 7.74 | 7.88 | +2.74% | |
| 7.78 | 7.83 | 7.65 | 7.67 | -1.79% | |
| 7.90 | 7.94 | 7.79 | 7.81 | -0.51% | |
| 7.88 | 7.95 | 7.82 | 7.85 | 0.00% | |
| 7.81 | 7.88 | 7.79 | 7.85 | +0.77% | |
| 7.78 | 7.82 | 7.70 | 7.79 | -0.26% | |
| 7.88 | 7.91 | 7.75 | 7.81 | +0.51% | |
| 7.76 | 7.85 | 7.73 | 7.77 | +0.65% | |
| 7.85 | 7.87 | 7.55 | 7.72 | -0.77% | |
| 7.72 | 7.80 | 7.71 | 7.78 | +0.91% | |
| 7.62 | 7.71 | 7.60 | 7.71 | +0.13% | |
| 7.70 | 7.73 | 7.67 | 7.70 | +2.39% | |
| 7.49 | 7.58 | 7.47 | 7.52 | +0.67% | |
| 7.44 | 7.56 | 7.44 | 7.47 | -2.35% | |
| 7.69 | 7.69 | 7.63 | 7.65 | -0.65% | |
| 7.74 | 7.78 | 7.70 | 7.70 | -1.03% | |
| 7.69 | 7.79 | 7.69 | 7.78 | +1.43% | |
| 7.76 | 7.78 | 7.65 | 7.67 | -1.03% | |
| 7.68 | 7.75 | 7.68 | 7.75 | +1.57% | |
| 7.62 | 7.66 | 7.59 | 7.63 | -2.18% | |
| 7.78 | 7.83 | 7.77 | 7.80 | +3.17% | |
| 7.68 | 7.70 | 7.56 | 7.56 | -4.18% | |
| 7.99 | 8.02 | 7.89 | 7.89 | -0.25% | |
| 7.76 | 7.93 | 7.75 | 7.91 | +1.93% | |
| 7.78 | 7.79 | 7.72 | 7.76 | +0.65% | |
| 7.75 | 7.76 | 7.70 | 7.71 | -0.77% | |
| 7.77 | 7.78 | 7.75 | 7.77 | +0.13% | |
| 7.82 | 7.84 | 7.74 | 7.76 | +0.78% | |
| 7.70 | 7.72 | 7.66 | 7.70 | +0.26% | |
| 7.66 | 7.70 | 7.66 | 7.68 | +0.26% | |
| 7.65 | 7.68 | 7.65 | 7.66 | 0.00% | |
| 7.60 | 7.68 | 7.60 | 7.66 | +1.59% | |
| 7.56 | 7.58 | 7.53 | 7.54 | +0.13% | |
| 7.54 | 7.57 | 7.50 | 7.53 | +0.94% | |
| 7.48 | 7.50 | 7.45 | 7.46 | -1.06% | |
| 7.61 | 7.64 | 7.52 | 7.54 | -1.31% | |
| 7.63 | 7.67 | 7.58 | 7.64 | +3.52% | |
| 7.41 | 7.46 | 7.37 | 7.38 | +0.14% | |
| 7.35 | 7.42 | 7.35 | 7.37 | +2.22% | |
| 7.21 | 7.23 | 7.09 | 7.21 | -8.62% | |
| 7.91 | 7.98 | 7.89 | 7.89 | -0.50% | |
| 7.95 | 7.97 | 7.92 | 7.93 | +1.28% | |
| 7.89 | 7.91 | 7.80 | 7.83 | 0.00% | |
| 7.84 | 7.88 | 7.81 | 7.83 | -0.38% | |
| 7.89 | 7.94 | 7.81 | 7.86 | -1.01% | |
| 7.99 | 7.99 | 7.91 | 7.94 | +0.76% | |
| 7.92 | 7.97 | 7.88 | 7.88 | -1.75% | |
| 7.97 | 8.03 | 7.96 | 8.02 | +2.04% | |
| 7.87 | 7.94 | 7.85 | 7.86 | +1.81% | |
| 7.63 | 7.73 | 7.63 | 7.72 | +2.80% | |
| 7.52 | 7.58 | 7.48 | 7.51 | +0.54% | |
| 7.45 | 7.52 | 7.42 | 7.47 | +0.54% | |
| 7.58 | 7.61 | 7.42 | 7.43 | -0.40% | |
| 7.50 | 7.54 | 7.46 | 7.46 | -0.67% | |
| 7.47 | 7.57 | 7.45 | 7.51 | -1.57% | |
| 7.76 | 7.76 | 7.61 | 7.63 | -2.18% | |
| 7.75 | 7.84 | 7.71 | 7.80 | -1.27% | |
| 7.92 | 8.00 | 7.87 | 7.90 | +0.77% | |
| 7.80 | 7.90 | 7.80 | 7.84 | +1.29% | |
| 7.73 | 7.77 | 7.72 | 7.74 | +1.18% | |
| 7.62 | 7.66 | 7.60 | 7.65 | +0.66% | |
| 7.54 | 7.60 | 7.50 | 7.60 | -0.13% | |
| 7.57 | 7.64 | 7.57 | 7.61 | +1.47% | |
| 7.49 | 7.55 | 7.47 | 7.50 | +0.40% | |
| 7.45 | 7.54 | 7.44 | 7.47 | -1.32% | |
| 7.55 | 7.57 | 7.52 | 7.57 | 0.00% | |
| 7.56 | 7.59 | 7.52 | 7.57 | -0.13% | |
| 7.55 | 7.66 | 7.54 | 7.58 | +0.80% | |
| 7.51 | 7.57 | 7.48 | 7.52 | +0.13% | |
| 7.48 | 7.53 | 7.44 | 7.51 | +0.27% | |
| 7.47 | 7.51 | 7.45 | 7.49 | +1.22% | |
| 7.42 | 7.43 | 7.39 | 7.40 | -0.13% | |
| 7.44 | 7.47 | 7.39 | 7.41 | +0.95% | |
| 7.34 | 7.39 | 7.30 | 7.34 | +0.27% | |
| 7.35 | 7.39 | 7.31 | 7.32 | -0.95% | |
| 7.37 | 7.40 | 7.36 | 7.39 | +0.41% | |
| 7.30 | 7.36 | 7.27 | 7.36 | -2.65% | |
| 7.64 | 7.64 | 7.54 | 7.56 | -1.69% | |
| 7.75 | 7.77 | 7.67 | 7.69 | -1.41% | |
| 7.70 | 7.83 | 7.69 | 7.80 | +0.52% | |
| 7.70 | 7.78 | 7.70 | 7.76 | +1.17% | |
| 7.78 | 7.80 | 7.64 | 7.67 | -0.65% | |
| 7.76 | 7.79 | 7.69 | 7.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEG chart for longer ranges.