5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+1.97%
1 YEAR PERFORMANCE
-2.45%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.66 | $19.71 (0.25%) | $19.79 | $19.66 | 91.23 K | $0 |
| 12/08/2025 | $19.65 | $19.69 (0.2%) | $19.73 | $19.60 | 32.82 K | $0 |
| 12/05/2025 | $19.72 | $19.65 (-0.35%) | $19.75 | $19.61 | 35.20 K | $0 |
| 12/04/2025 | $19.78 | $19.72 (-0.3%) | $19.78 | $19.70 | 44.33 K | $0 |
| 12/03/2025 | $19.73 | $19.77 (0.2%) | $19.79 | $19.69 | 47.32 K | $0 |
| 12/02/2025 | $19.64 | $19.79 (0.76%) | $19.79 | $19.61 | 76.13 K | $0 |
| 12/01/2025 | $19.77 | $19.67 (-0.51%) | $19.77 | $19.65 | 26.45 K | $0 |
| 11/28/2025 | $19.80 | $19.84 (0.2%) | $19.84 | $19.70 | 46.04 K | $0 |
| 11/26/2025 | $20.00 | $20.03 (0.15%) | $20.09 | $19.97 | 61.30 K | $0 |
| 11/25/2025 | $20.07 | $19.99 (-0.4%) | $20.10 | $19.95 | 60.93 K | $0 |
| 11/24/2025 | $20.04 | $20.04 (0%) | $20.14 | $19.99 | 21.21 K | $0 |
| 11/21/2025 | $19.94 | $19.99 (0.25%) | $20.07 | $19.87 | 29.12 K | $0 |
| 11/20/2025 | $20.00 | $19.96 (-0.2%) | $20.14 | $19.94 | 40.60 K | $0 |
| 11/19/2025 | $20.03 | $19.95 (-0.4%) | $20.09 | $19.95 | 19.93 K | $0 |
| 11/18/2025 | $20.13 | $20.12 (-0.05%) | $20.16 | $19.81 | 36.00 K | $0 |
| 11/17/2025 | $20.21 | $20.23 (0.1%) | $20.23 | $19.76 | 43.42 K | $0 |
| 11/14/2025 | $20.05 | $20.17 (0.6%) | $20.23 | $20.00 | 33.60 K | $0 |
| 11/13/2025 | $20.30 | $20.07 (-1.13%) | $20.30 | $20.05 | 54.04 K | $0 |
| 11/12/2025 | $20.45 | $20.27 (-0.88%) | $20.45 | $20.26 | 30.70 K | $0 |
| 11/11/2025 | $20.20 | $20.40 (0.99%) | $20.40 | $20.20 | 51.54 K | $0 |
| 11/10/2025 | $20.17 | $20.22 (0.25%) | $20.25 | $20.02 | 36.10 K | $0 |
| 11/07/2025 | $20.19 | $20.08 (-0.54%) | $20.19 | $19.92 | 49.13 K | $0 |
| 11/06/2025 | $20.25 | $20.14 (-0.54%) | $20.25 | $20.12 | 32.10 K | $0 |
| 11/05/2025 | $20.00 | $20.23 (1.15%) | $20.25 | $20.00 | 46.80 K | $0 |
| 11/04/2025 | $19.97 | $20.07 (0.5%) | $20.07 | $19.91 | 58.93 K | $0 |
| 11/03/2025 | $20.19 | $20.05 (-0.69%) | $20.20 | $20.04 | 79.80 K | $0 |
| 10/31/2025 | $20.05 | $20.12 (0.35%) | $20.24 | $20.00 | 146.10 K | $0 |
| 10/30/2025 | $20.17 | $20.05 (-0.59%) | $20.24 | $19.98 | 37.75 K | $0 |
| 10/29/2025 | $20.52 | $20.30 (-1.07%) | $20.55 | $20.22 | 29.44 K | $0 |
| 10/28/2025 | $20.51 | $20.48 (-0.15%) | $20.55 | $20.42 | 24.10 K | $0 |
| 10/27/2025 | $20.49 | $20.50 (0.05%) | $20.56 | $20.48 | 33.30 K | $0 |
| 10/24/2025 | $20.54 | $20.48 (-0.29%) | $20.61 | $20.42 | 28.74 K | $0 |
| 10/23/2025 | $20.45 | $20.47 (0.1%) | $20.50 | $20.40 | 20.10 K | $0 |
| 10/22/2025 | $20.56 | $20.45 (-0.54%) | $20.56 | $20.32 | 33.53 K | $0 |
| 10/21/2025 | $20.54 | $20.51 (-0.15%) | $20.60 | $20.42 | 21.25 K | $0 |
| 10/20/2025 | $20.44 | $20.48 (0.2%) | $20.56 | $20.44 | 14.75 K | $0 |
| 10/17/2025 | $20.34 | $20.35 (0.05%) | $20.44 | $20.25 | 33.20 K | $0 |
| 10/16/2025 | $20.45 | $20.34 (-0.54%) | $20.45 | $20.30 | 17.90 K | $0 |
| 10/15/2025 | $20.32 | $20.37 (0.25%) | $20.52 | $20.28 | 22.31 K | $0 |
| 10/14/2025 | $20.49 | $20.22 (-1.32%) | $20.49 | $20.15 | 95.70 K | $0 |
| 10/13/2025 | $20.45 | $20.45 (0%) | $20.50 | $20.34 | 20.70 K | $0 |
| 10/10/2025 | $20.55 | $20.30 (-1.22%) | $20.59 | $20.27 | 28.60 K | $0 |
| 10/09/2025 | $20.56 | $20.47 (-0.44%) | $20.56 | $20.42 | 20.80 K | $0 |
| 10/08/2025 | $20.55 | $20.56 (0.05%) | $20.67 | $20.53 | 19.80 K | $0 |
| 10/07/2025 | $20.66 | $20.57 (-0.44%) | $20.66 | $20.51 | 16.33 K | $0 |
| 10/06/2025 | $20.61 | $20.60 (-0.05%) | $20.75 | $20.51 | 28.90 K | $0 |
| 10/03/2025 | $20.73 | $20.66 (-0.34%) | $20.80 | $20.66 | 36.40 K | $0 |
| 10/02/2025 | $20.83 | $20.72 (-0.53%) | $20.83 | $20.68 | 41.50 K | $0 |
| 10/01/2025 | $20.60 | $20.79 (0.92%) | $20.83 | $20.60 | 23.24 K | $0 |
| 09/30/2025 | $20.74 | $20.55 (-0.92%) | $20.91 | $20.48 | 119.00 K | $0 |
| 09/29/2025 | $20.92 | $20.81 (-0.53%) | $20.92 | $20.74 | 19.90 K | $0 |
| 09/26/2025 | $20.84 | $20.93 (0.43%) | $20.94 | $20.81 | 23.60 K | $0 |
| 09/25/2025 | $20.98 | $20.84 (-0.67%) | $21.00 | $20.81 | 16.24 K | $0 |
| 09/24/2025 | $21.02 | $21.00 (-0.1%) | $21.10 | $20.96 | 18.24 K | $0 |
| 09/23/2025 | $21.01 | $21.02 (0.05%) | $21.09 | $20.89 | 16.50 K | $0 |
| 09/22/2025 | $21.12 | $21.05 (-0.33%) | $21.15 | $20.99 | 26.50 K | $0 |
| 09/19/2025 | $21.20 | $21.12 (-0.38%) | $21.20 | $21.01 | 20.72 K | $0 |
| 09/18/2025 | $21.21 | $21.14 (-0.33%) | $21.26 | $21.06 | 30.12 K | $0 |
| 09/17/2025 | $21.35 | $21.26 (-0.42%) | $21.39 | $21.21 | 27.20 K | $0 |
| 09/16/2025 | $21.25 | $21.30 (0.24%) | $21.33 | $21.25 | 32.82 K | $0 |
| 09/15/2025 | $21.25 | $21.27 (0.09%) | $21.31 | $21.15 | 25.40 K | $0 |
| 09/12/2025 | $21.14 | $21.20 (0.28%) | $21.24 | $20.97 | 32.10 K | $0 |
| 09/11/2025 | $20.78 | $21.03 (1.2%) | $21.06 | $20.78 | 36.70 K | $0 |
| 09/10/2025 | $20.73 | $20.74 (0.05%) | $20.78 | $20.67 | 31.51 K | $0 |
| 09/09/2025 | $20.85 | $20.66 (-0.91%) | $20.87 | $20.58 | 79.80 K | $0 |
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.
