5 DAY PERFORMANCE
+9.26%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
-6.16%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.07 | $18.05 (-0.11%) | $18.07 | $17.95 | 40.92 K | $14.32 B |
| 09/18/2026 | $18.01 | $17.94 (-0.39%) | $18.12 | $17.94 | 39.32 K | $14.22 B |
| 09/17/2026 | $18.17 | $18.07 (-0.55%) | $18.20 | $18.03 | 29.86 K | $14.33 B |
| 09/16/2026 | $17.79 | $18.14 (1.97%) | $18.35 | $17.79 | 122.10 K | $14.19 B |
| 09/15/2026 | $17.80 | $17.79 (-0.06%) | $17.88 | $17.65 | 44.20 K | $14.25 B |
| 09/14/2026 | $17.81 | $17.80 (-0.06%) | $17.89 | $17.72 | 52.30 K | $14.25 B |
| 09/11/2026 | $17.94 | $17.90 (-0.22%) | $18.13 | $17.90 | 56.00 K | $14.25 B |
| 09/10/2026 | $18.03 | $17.92 (-0.61%) | $18.15 | $17.88 | 94.63 K | $14.24 B |
| 09/09/2026 | $18.16 | $18.12 (-0.22%) | $18.45 | $18.07 | 71.45 K | $14.25 B |
| 09/08/2026 | $18.08 | $18.19 (0.61%) | $18.23 | $18.00 | 57.84 K | $14.35 B |
| 09/04/2026 | $17.89 | $18.10 (1.17%) | $18.10 | $17.85 | 104.50 K | $14.38 B |
| 09/03/2026 | $17.91 | $17.93 (0.11%) | $18.24 | $17.87 | 59.61 K | $14.47 B |
| 09/02/2026 | $17.72 | $17.96 (1.35%) | $17.98 | $17.71 | 129.70 K | $14.55 B |
| 09/01/2026 | $17.70 | $17.70 (0%) | $17.80 | $17.60 | 145.90 K | $14.44 B |
| 08/31/2026 | $17.80 | $17.77 (-0.17%) | $17.87 | $17.51 | 106.00 K | $14.38 B |
| 08/28/2026 | $18.26 | $18.10 (-0.88%) | $18.45 | $18.03 | 108.53 K | $14.46 B |
| 08/27/2026 | $18.18 | $18.26 (0.44%) | $18.34 | $18.09 | 52.80 K | $14.40 B |
| 08/26/2026 | $18.10 | $18.14 (0.22%) | $18.16 | $18.07 | 57.00 K | $14.49 B |
| 08/25/2026 | $18.20 | $18.13 (-0.38%) | $18.23 | $18.09 | 263.71 K | $14.49 B |
| 08/24/2026 | $18.09 | $18.13 (0.22%) | $18.17 | $18.08 | 43.70 K | $14.46 B |
| 08/21/2026 | $18.19 | $18.06 (-0.71%) | $18.19 | $18.02 | 23.80 K | $14.14 B |
| 08/20/2026 | $18.32 | $18.22 (-0.55%) | $18.32 | $18.12 | 26.41 K | $14.18 B |
| 08/19/2026 | $18.13 | $18.40 (1.49%) | $18.44 | $18.07 | 47.33 K | $14.60 B |
| 08/18/2026 | $18.21 | $18.02 (-1.04%) | $18.21 | $18.00 | 32.20 K | $14.80 B |
| 08/17/2026 | $18.41 | $18.24 (-0.92%) | $18.41 | $18.18 | 37.00 K | $14.28 B |
| 08/14/2026 | $18.42 | $18.36 (-0.33%) | $18.47 | $18.31 | 33.32 K | $14.29 B |
| 08/13/2026 | $18.38 | $18.46 (0.44%) | $18.47 | $18.29 | 33.04 K | $14.19 B |
| 08/12/2026 | $18.28 | $18.33 (0.27%) | $18.37 | $18.20 | 38.50 K | $14.22 B |
| 08/11/2026 | $18.19 | $18.26 (0.38%) | $18.28 | $18.17 | 23.77 K | $14.20 B |
| 08/10/2026 | $18.13 | $18.23 (0.55%) | $18.27 | $18.13 | 52.11 K | $14.29 B |
| 08/07/2026 | $18.28 | $18.16 (-0.66%) | $18.30 | $18.12 | 25.40 K | $14.41 B |
| 08/06/2026 | $18.23 | $18.25 (0.11%) | $18.35 | $18.23 | 44.80 K | $14.31 B |
| 08/05/2026 | $18.31 | $18.32 (0.05%) | $18.36 | $18.26 | 51.40 K | $14.37 B |
| 08/04/2026 | $18.27 | $18.32 (0.27%) | $18.34 | $18.27 | 42.80 K | $14.19 B |
| 08/03/2026 | $18.24 | $18.24 (0%) | $18.25 | $18.15 | 47.54 K | $14.31 B |
| 07/31/2026 | $18.19 | $18.15 (-0.22%) | $18.26 | $18.12 | 70.65 K | $14.28 B |
| 07/30/2026 | $18.16 | $18.18 (0.11%) | $18.26 | $18.08 | 71.50 K | $14.28 B |
| 07/29/2026 | $18.27 | $18.16 (-0.6%) | $18.31 | $18.09 | 55.32 K | $13.64 B |
| 07/28/2026 | $18.30 | $18.26 (-0.22%) | $18.34 | $18.21 | 23.25 K | $13.88 B |
| 07/27/2026 | $18.31 | $18.23 (-0.44%) | $18.32 | $18.18 | 28.70 K | $13.85 B |
| 07/24/2026 | $18.33 | $18.24 (-0.49%) | $18.37 | $18.21 | 63.80 K | $13.81 B |
| 07/23/2026 | $18.44 | $18.33 (-0.6%) | $18.50 | $18.31 | 30.04 K | $13.66 B |
| 07/22/2026 | $18.50 | $18.51 (0.05%) | $18.53 | $18.50 | 15.00 K | $13.85 B |
| 07/21/2026 | $18.67 | $18.53 (-0.75%) | $18.67 | $18.51 | 30.10 K | $13.82 B |
| 07/20/2026 | $18.62 | $18.64 (0.11%) | $18.68 | $18.62 | 27.20 K | $13.69 B |
| 07/17/2026 | $18.62 | $18.62 (0%) | $18.69 | $18.60 | 29.52 K | $13.63 B |
| 07/16/2026 | $18.66 | $18.67 (0.05%) | $18.73 | $18.62 | 28.45 K | $13.58 B |
| 07/15/2026 | $18.67 | $18.70 (0.16%) | $18.78 | $18.51 | 31.20 K | $13.73 B |
| 07/14/2026 | $18.57 | $18.62 (0.27%) | $18.65 | $18.56 | 45.05 K | $13.39 B |
| 07/13/2026 | $18.55 | $18.53 (-0.11%) | $18.55 | $18.41 | 50.20 K | $13.23 B |
| 07/10/2026 | $18.64 | $18.60 (-0.21%) | $18.64 | $18.48 | 63.40 K | $13.31 B |
| 07/09/2026 | $18.67 | $18.64 (-0.16%) | $18.70 | $18.57 | 24.40 K | $13.28 B |
| 07/08/2026 | $18.71 | $18.62 (-0.48%) | $18.79 | $18.53 | 54.52 K | $13.19 B |
| 07/07/2026 | $18.86 | $18.74 (-0.64%) | $18.86 | $18.74 | 21.90 K | $13.23 B |
| 07/06/2026 | $18.83 | $18.87 (0.21%) | $18.90 | $18.77 | 35.60 K | $13.30 B |
| 07/02/2026 | $18.84 | $18.81 (-0.16%) | $18.89 | $18.65 | 68.12 K | $13.10 B |
| 07/01/2026 | $18.80 | $18.84 (0.21%) | $18.93 | $18.75 | 52.11 K | $12.95 B |
| 06/30/2026 | $18.83 | $18.80 (-0.16%) | $18.89 | $18.66 | 339.60 K | $12.77 B |
| 06/29/2026 | $18.83 | $18.86 (0.16%) | $18.91 | $18.76 | 54.13 K | $12.66 B |
| 06/26/2026 | $18.77 | $18.74 (-0.16%) | $18.84 | $18.71 | 31.20 K | $12.71 B |
| 06/25/2026 | $18.81 | $18.82 (0.05%) | $18.88 | $18.75 | 85.50 K | $12.64 B |
| 06/24/2026 | $18.80 | $18.80 (0%) | $18.85 | $18.68 | 184.94 K | $12.61 B |
| 06/23/2026 | $18.82 | $18.77 (-0.27%) | $18.91 | $18.77 | 87.90 K | $12.93 B |
| 06/22/2026 | $19.16 | $18.89 (-1.41%) | $19.16 | $18.85 | 39.80 K | $12.92 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.
