5 DAY PERFORMANCE
+14.97%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
-2.03%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.66 | $17.45 (-1.19%) | $17.84 | $17.28 | 42.81 K | $12.01 B |
| 11/04/2026 | $17.31 | $17.80 (2.83%) | $17.86 | $17.26 | 47.42 K | $11.99 B |
| 11/03/2026 | $17.30 | $17.20 (-0.58%) | $17.42 | $17.16 | 58.10 K | $11.67 B |
| 11/02/2026 | $17.34 | $17.36 (0.12%) | $17.58 | $17.29 | 66.43 K | $11.67 B |
| 10/30/2026 | $17.23 | $17.24 (0.06%) | $17.41 | $17.09 | 96.40 K | $11.63 B |
| 10/29/2026 | $17.13 | $17.14 (0.06%) | $17.34 | $17.09 | 51.12 K | $11.75 B |
| 10/28/2026 | $17.17 | $17.15 (-0.12%) | $17.27 | $17.06 | 49.50 K | $11.70 B |
| 10/27/2026 | $17.37 | $17.17 (-1.15%) | $17.38 | $17.04 | 129.00 K | $11.69 B |
| 10/26/2026 | $17.43 | $17.30 (-0.75%) | $17.54 | $17.17 | 51.00 K | $11.60 B |
| 10/23/2026 | $17.42 | $17.49 (0.4%) | $17.50 | $17.40 | 26.40 K | $11.50 B |
| 10/22/2026 | $17.34 | $17.44 (0.55%) | $17.47 | $17.12 | 17.82 K | $11.53 B |
| 10/21/2026 | $17.11 | $17.40 (1.69%) | $17.40 | $17.11 | 47.65 K | $11.87 B |
| 10/20/2026 | $17.14 | $17.16 (0.12%) | $17.25 | $17.08 | 50.55 K | $11.75 B |
| 10/19/2026 | $17.21 | $17.12 (-0.52%) | $17.29 | $17.10 | 30.73 K | $11.64 B |
| 10/16/2026 | $17.47 | $17.21 (-1.49%) | $17.79 | $17.12 | 65.83 K | $11.80 B |
| 10/15/2026 | $17.34 | $17.47 (0.75%) | $17.49 | $17.16 | 26.94 K | $11.71 B |
| 10/14/2026 | $17.15 | $17.24 (0.52%) | $17.25 | $17.02 | 227.10 K | $11.73 B |
| 10/13/2026 | $17.05 | $17.26 (1.23%) | $17.43 | $17.01 | 44.31 K | $11.81 B |
| 10/12/2026 | $17.34 | $17.01 (-1.9%) | $17.41 | $17.01 | 54.62 K | $11.80 B |
| 10/09/2026 | $17.30 | $17.43 (0.75%) | $17.46 | $17.28 | 62.30 K | $11.65 B |
| 10/08/2026 | $17.30 | $17.34 (0.23%) | $17.47 | $17.11 | 73.80 K | $11.62 B |
| 10/07/2026 | $17.58 | $17.33 (-1.42%) | $17.61 | $17.30 | 40.13 K | $11.80 B |
| 10/06/2026 | $17.61 | $17.64 (0.17%) | $17.77 | $17.61 | 44.62 K | $12.01 B |
| 10/05/2026 | $17.75 | $17.66 (-0.51%) | $17.78 | $17.57 | 73.20 K | $11.98 B |
| 10/02/2026 | $17.79 | $17.80 (0.06%) | $17.94 | $17.72 | 80.30 K | $11.92 B |
| 10/01/2026 | $17.64 | $17.79 (0.85%) | $17.86 | $17.64 | 58.04 K | $11.84 B |
| 09/30/2026 | $17.80 | $17.64 (-0.9%) | $17.83 | $17.58 | 177.00 K | $12.15 B |
| 09/29/2026 | $17.84 | $17.73 (-0.62%) | $17.84 | $17.64 | 66.34 K | $12.22 B |
| 09/28/2026 | $17.80 | $17.73 (-0.39%) | $17.88 | $17.70 | 39.50 K | $12.28 B |
| 09/25/2026 | $17.86 | $17.85 (-0.06%) | $17.97 | $17.76 | 48.50 K | $12.35 B |
| 09/24/2026 | $17.98 | $17.86 (-0.67%) | $18.05 | $17.81 | 51.50 K | $12.22 B |
| 09/23/2026 | $18.02 | $18.04 (0.11%) | $18.14 | $17.97 | 117.51 K | $12.25 B |
| 09/22/2026 | $18.02 | $18.07 (0.28%) | $18.20 | $18.02 | 38.70 K | $12.32 B |
| 09/21/2026 | $18.07 | $18.06 (-0.06%) | $18.08 | $17.95 | 44.00 K | $12.54 B |
| 09/18/2026 | $18.01 | $17.94 (-0.39%) | $18.12 | $17.94 | 39.32 K | $12.43 B |
| 09/17/2026 | $18.17 | $18.07 (-0.55%) | $18.20 | $18.03 | 29.86 K | $12.58 B |
| 09/16/2026 | $17.79 | $18.14 (1.97%) | $18.35 | $17.79 | 122.10 K | $12.49 B |
| 09/15/2026 | $17.80 | $17.79 (-0.06%) | $17.88 | $17.65 | 44.20 K | $12.36 B |
| 09/14/2026 | $17.81 | $17.80 (-0.06%) | $17.89 | $17.72 | 52.30 K | $12.36 B |
| 09/11/2026 | $17.94 | $17.90 (-0.22%) | $18.13 | $17.90 | 56.00 K | $12.42 B |
| 09/10/2026 | $18.03 | $17.92 (-0.61%) | $18.15 | $17.88 | 94.63 K | $12.30 B |
| 09/09/2026 | $18.16 | $18.12 (-0.22%) | $18.45 | $18.07 | 71.45 K | $12.38 B |
| 09/08/2026 | $18.08 | $18.19 (0.61%) | $18.23 | $18.00 | 57.84 K | $12.50 B |
| 09/04/2026 | $17.89 | $18.10 (1.17%) | $18.10 | $17.85 | 104.50 K | $12.55 B |
| 09/03/2026 | $17.91 | $17.93 (0.11%) | $18.24 | $17.87 | 59.61 K | $12.46 B |
| 09/02/2026 | $17.72 | $17.96 (1.35%) | $17.98 | $17.71 | 129.70 K | $12.29 B |
| 09/01/2026 | $17.70 | $17.70 (0%) | $17.80 | $17.60 | 145.90 K | $12.58 B |
| 08/31/2026 | $17.80 | $17.77 (-0.17%) | $17.87 | $17.51 | 106.00 K | $12.50 B |
| 08/28/2026 | $18.26 | $18.10 (-0.88%) | $18.45 | $18.03 | 108.53 K | $12.63 B |
| 08/27/2026 | $18.18 | $18.26 (0.44%) | $18.34 | $18.09 | 52.80 K | $12.41 B |
| 08/26/2026 | $18.10 | $18.14 (0.22%) | $18.16 | $18.07 | 57.00 K | $12.53 B |
| 08/25/2026 | $18.20 | $18.13 (-0.38%) | $18.23 | $18.09 | 263.71 K | $12.45 B |
| 08/24/2026 | $18.09 | $18.13 (0.22%) | $18.17 | $18.08 | 43.70 K | $12.47 B |
| 08/21/2026 | $18.19 | $18.06 (-0.71%) | $18.19 | $18.02 | 23.80 K | $12.20 B |
| 08/20/2026 | $18.32 | $18.22 (-0.55%) | $18.32 | $18.12 | 26.41 K | $12.26 B |
| 08/19/2026 | $18.13 | $18.40 (1.49%) | $18.44 | $18.07 | 47.33 K | $12.63 B |
| 08/18/2026 | $18.21 | $18.02 (-1.04%) | $18.21 | $18.00 | 32.20 K | $12.88 B |
| 08/17/2026 | $18.41 | $18.24 (-0.92%) | $18.41 | $18.18 | 37.00 K | $12.93 B |
| 08/14/2026 | $18.42 | $18.36 (-0.33%) | $18.47 | $18.31 | 33.32 K | $12.44 B |
| 08/13/2026 | $18.38 | $18.46 (0.44%) | $18.47 | $18.29 | 33.04 K | $12.33 B |
| 08/12/2026 | $18.28 | $18.33 (0.27%) | $18.37 | $18.20 | 38.50 K | $12.40 B |
| 08/11/2026 | $18.19 | $18.26 (0.38%) | $18.28 | $18.17 | 23.77 K | $12.41 B |
| 08/10/2026 | $18.13 | $18.23 (0.55%) | $18.27 | $18.13 | 52.11 K | $12.54 B |
| 08/07/2026 | $18.28 | $18.16 (-0.66%) | $18.30 | $18.12 | 25.40 K | $12.53 B |
| 08/06/2026 | $18.23 | $18.25 (0.11%) | $18.35 | $18.23 | 44.80 K | $12.49 B |
| 08/05/2026 | $18.31 | $18.32 (0.05%) | $18.36 | $18.26 | 51.40 K | $12.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
