5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
-7.84%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
-6.27%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.05 | $20.03 (-0.1%) | $20.05 | $19.83 | 76,873 | $0 |
| 03/11/2025 | $20.16 | $19.99 (-0.84%) | $20.19 | $19.89 | 42,924 | $0 |
| 03/10/2025 | $20.29 | $20.14 (-0.74%) | $20.29 | $20.13 | 28,133 | $0 |
| 03/07/2025 | $20.46 | $20.30 (-0.78%) | $20.54 | $20.30 | 32,000 | $0 |
| 03/06/2025 | $20.50 | $20.44 (-0.29%) | $20.58 | $20.40 | 41,834 | $0 |
| 03/05/2025 | $20.67 | $20.59 (-0.39%) | $20.67 | $20.54 | 12,243 | $0 |
| 03/04/2025 | $20.74 | $20.66 (-0.39%) | $20.74 | $20.58 | 22,814 | $0 |
| 03/03/2025 | $20.68 | $20.74 (0.29%) | $20.82 | $20.61 | 62,000 | $0 |
| 02/28/2025 | $20.58 | $20.64 (0.29%) | $20.69 | $20.43 | 25,400 | $0 |
| 02/27/2025 | $20.87 | $20.86 (-0.05%) | $20.89 | $20.73 | 30,100 | $0 |
| 02/26/2025 | $20.95 | $20.87 (-0.38%) | $21.00 | $20.81 | 43,046 | $0 |
| 02/25/2025 | $20.77 | $20.93 (0.77%) | $21.02 | $20.68 | 37,005 | $0 |
| 02/24/2025 | $20.57 | $20.64 (0.34%) | $20.70 | $20.56 | 32,509 | $0 |
| 02/21/2025 | $20.55 | $20.55 (0%) | $20.63 | $20.51 | 36,800 | $0 |
| 02/20/2025 | $20.60 | $20.54 (-0.29%) | $20.65 | $20.47 | 24,516 | $0 |
| 02/19/2025 | $20.72 | $20.60 (-0.58%) | $20.80 | $20.57 | 24,811 | $0 |
| 02/18/2025 | $20.86 | $20.79 (-0.34%) | $20.97 | $20.69 | 44,031 | $0 |
| 02/14/2025 | $20.96 | $20.93 (-0.14%) | $21.04 | $20.74 | 19,100 | $0 |
| 02/13/2025 | $20.63 | $20.87 (1.16%) | $20.90 | $20.55 | 30,626 | $0 |
| 02/12/2025 | $20.60 | $20.56 (-0.19%) | $20.62 | $20.42 | 19,800 | $0 |
| 02/11/2025 | $20.57 | $20.77 (0.97%) | $20.79 | $20.57 | 32,310 | $0 |
| 02/10/2025 | $20.70 | $20.69 (-0.05%) | $20.78 | $20.65 | 10,228 | $0 |
| 02/07/2025 | $20.72 | $20.63 (-0.43%) | $20.84 | $20.60 | 16,825 | $0 |
| 02/06/2025 | $20.88 | $20.76 (-0.57%) | $20.96 | $20.68 | 17,838 | $0 |
| 02/05/2025 | $20.68 | $20.79 (0.53%) | $20.90 | $20.68 | 19,301 | $0 |
| 02/04/2025 | $20.58 | $20.60 (0.1%) | $20.64 | $20.55 | 12,705 | $0 |
| 02/03/2025 | $20.52 | $20.58 (0.29%) | $20.79 | $20.52 | 20,200 | $0 |
| 01/31/2025 | $21.09 | $20.60 (-2.32%) | $21.20 | $20.60 | 24,742 | $0 |
| 01/30/2025 | $21.03 | $21.05 (0.1%) | $21.13 | $21.00 | 14,826 | $0 |
| 01/29/2025 | $21.30 | $20.97 (-1.55%) | $21.30 | $20.86 | 38,500 | $0 |
| 01/28/2025 | $21.38 | $21.27 (-0.51%) | $21.38 | $21.12 | 27,000 | $0 |
| 01/27/2025 | $20.88 | $21.35 (2.25%) | $21.45 | $20.88 | 49,926 | $0 |
| 01/24/2025 | $20.84 | $20.92 (0.38%) | $21.00 | $20.84 | 26,000 | $0 |
| 01/23/2025 | $20.92 | $20.81 (-0.53%) | $20.96 | $20.62 | 57,308 | $0 |
| 01/22/2025 | $21.26 | $21.03 (-1.08%) | $21.26 | $21.02 | 19,224 | $0 |
| 01/21/2025 | $20.94 | $21.23 (1.38%) | $21.23 | $20.89 | 29,300 | $0 |
| 01/17/2025 | $20.99 | $20.85 (-0.67%) | $21.07 | $20.79 | 24,600 | $0 |
| 01/16/2025 | $20.46 | $20.88 (2.05%) | $20.97 | $20.34 | 40,400 | $0 |
| 01/15/2025 | $20.22 | $20.52 (1.48%) | $20.66 | $20.20 | 44,025 | $0 |
| 01/14/2025 | $20.00 | $19.96 (-0.2%) | $20.09 | $19.94 | 42,300 | $0 |
| 01/13/2025 | $20.13 | $19.98 (-0.75%) | $20.13 | $19.90 | 68,600 | $0 |
| 01/10/2025 | $20.25 | $20.15 (-0.49%) | $20.40 | $20.10 | 56,900 | $0 |
| 01/08/2025 | $20.47 | $20.47 (0%) | $20.52 | $20.31 | 43,100 | $0 |
| 01/07/2025 | $20.93 | $20.55 (-1.82%) | $20.93 | $20.42 | 26,910 | $0 |
| 01/06/2025 | $21.00 | $20.93 (-0.33%) | $21.00 | $20.79 | 27,400 | $0 |
| 01/03/2025 | $20.95 | $20.99 (0.19%) | $21.08 | $20.70 | 34,437 | $0 |
| 01/02/2025 | $20.41 | $20.85 (2.16%) | $20.92 | $20.41 | 27,900 | $0 |
| 12/31/2024 | $20.38 | $20.30 (-0.39%) | $20.39 | $20.12 | 340,600 | $0 |
| 12/30/2024 | $20.22 | $20.38 (0.79%) | $20.38 | $20.22 | 38,611 | $0 |
| 12/27/2024 | $20.20 | $20.24 (0.2%) | $20.38 | $20.19 | 85,313 | $0 |
| 12/26/2024 | $20.47 | $20.34 (-0.64%) | $20.52 | $20.25 | 42,400 | $0 |
| 12/24/2024 | $20.55 | $20.47 (-0.39%) | $20.55 | $20.25 | 22,400 | $0 |
| 12/23/2024 | $20.58 | $20.55 (-0.15%) | $20.75 | $20.53 | 39,700 | $0 |
| 12/20/2024 | $20.60 | $20.69 (0.44%) | $20.82 | $20.59 | 49,100 | $0 |
| 12/19/2024 | $20.61 | $20.60 (-0.05%) | $20.70 | $20.53 | 143,834 | $0 |
| 12/18/2024 | $21.00 | $20.80 (-0.95%) | $21.12 | $20.80 | 49,300 | $0 |
| 12/17/2024 | $20.90 | $21.05 (0.72%) | $21.05 | $20.77 | 38,738 | $0 |
| 12/16/2024 | $20.81 | $20.91 (0.48%) | $20.91 | $20.75 | 76,900 | $0 |
| 12/13/2024 | $21.00 | $20.80 (-0.95%) | $21.06 | $20.75 | 50,902 | $0 |
| 12/12/2024 | $21.10 | $21.05 (-0.24%) | $21.22 | $21.05 | 68,000 | $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.
