-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
+7.08% -
6 MONTH PERFORMANCE
+6.78% -
YEAR-TO-DATE PERFORMANCE
+3.63% -
1 YEAR PERFORMANCE
+18.89%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $22.58 | $22.68 (0.44%) | $22.69 | $22.47 | 25,480 | $0 |
| 10/08/2024 | $22.33 | $22.59 (1.16%) | $22.64 | $22.21 | 15,300 | $0 |
| 10/07/2024 | $22.48 | $22.35 (-0.58%) | $22.48 | $22.19 | 27,800 | $0 |
| 10/04/2024 | $22.57 | $22.53 (-0.18%) | $22.57 | $22.36 | 40,000 | $0 |
| 10/03/2024 | $22.52 | $22.62 (0.44%) | $22.71 | $22.52 | 32,800 | $0 |
| 10/02/2024 | $22.56 | $22.59 (0.13%) | $22.63 | $22.45 | 30,400 | $0 |
| 10/01/2024 | $22.35 | $22.57 (0.98%) | $22.60 | $22.30 | 37,301 | $0 |
| 09/30/2024 | $22.61 | $22.25 (-1.59%) | $22.64 | $22.25 | 117,105 | $0 |
| 09/27/2024 | $22.72 | $22.69 (-0.13%) | $22.75 | $22.51 | 36,420 | $0 |
| 09/26/2024 | $22.80 | $22.60 (-0.88%) | $22.81 | $22.57 | 28,500 | $0 |
| 09/25/2024 | $22.77 | $22.74 (-0.13%) | $22.83 | $22.66 | 20,821 | $0 |
| 09/24/2024 | $22.70 | $22.69 (-0.04%) | $22.75 | $22.57 | 46,917 | $0 |
| 09/23/2024 | $22.89 | $22.72 (-0.74%) | $22.90 | $22.68 | 26,705 | $0 |
| 09/20/2024 | $22.85 | $22.84 (-0.04%) | $22.88 | $22.75 | 25,837 | $0 |
| 09/19/2024 | $22.82 | $22.83 (0.04%) | $22.90 | $22.73 | 50,212 | $0 |
| 09/18/2024 | $22.83 | $22.73 (-0.44%) | $22.85 | $22.71 | 62,711 | $0 |
| 09/17/2024 | $22.80 | $22.80 (0%) | $22.85 | $22.63 | 36,900 | $0 |
| 09/16/2024 | $22.88 | $22.80 (-0.35%) | $22.88 | $22.71 | 43,400 | $0 |
| 09/13/2024 | $22.76 | $22.78 (0.09%) | $22.87 | $22.68 | 29,434 | $0 |
| 09/12/2024 | $22.69 | $22.71 (0.09%) | $22.80 | $22.61 | 38,545 | $0 |
| 09/11/2024 | $22.81 | $22.69 (-0.53%) | $22.81 | $22.64 | 39,903 | $0 |
| 09/10/2024 | $22.65 | $22.78 (0.57%) | $22.80 | $22.53 | 30,700 | $0 |
| 09/09/2024 | $22.40 | $22.68 (1.25%) | $22.69 | $22.40 | 22,200 | $0 |
| 09/06/2024 | $22.59 | $22.42 (-0.75%) | $22.66 | $22.35 | 30,446 | $0 |
| 09/05/2024 | $22.40 | $22.53 (0.58%) | $22.54 | $22.40 | 35,100 | $0 |
| 09/04/2024 | $22.13 | $22.39 (1.17%) | $22.39 | $22.12 | 31,119 | $0 |
| 09/03/2024 | $22.08 | $22.08 (0%) | $22.15 | $22.04 | 8,600 | $0 |
| 08/30/2024 | $22.36 | $22.03 (-1.48%) | $22.42 | $21.93 | 98,617 | $0 |
| 08/29/2024 | $22.76 | $22.70 (-0.26%) | $22.77 | $22.68 | 25,600 | $0 |
| 08/28/2024 | $22.69 | $22.70 (0.04%) | $22.75 | $22.59 | 20,740 | $0 |
| 08/27/2024 | $22.66 | $22.61 (-0.22%) | $22.74 | $22.58 | 25,403 | $0 |
| 08/26/2024 | $22.80 | $22.66 (-0.61%) | $22.88 | $22.62 | 39,225 | $0 |
| 08/23/2024 | $22.45 | $22.73 (1.25%) | $22.79 | $22.37 | 37,800 | $0 |
| 08/22/2024 | $22.44 | $22.40 (-0.18%) | $22.48 | $22.35 | 17,800 | $0 |
| 08/21/2024 | $22.36 | $22.48 (0.54%) | $22.49 | $22.35 | 28,900 | $0 |
| 08/20/2024 | $22.29 | $22.32 (0.13%) | $22.34 | $22.13 | 20,946 | $0 |
| 08/19/2024 | $22.08 | $22.23 (0.68%) | $22.23 | $22.03 | 14,517 | $0 |
| 08/16/2024 | $22.02 | $22.00 (-0.09%) | $22.14 | $21.95 | 22,900 | $0 |
| 08/15/2024 | $22.08 | $21.94 (-0.63%) | $22.08 | $21.84 | 27,341 | $0 |
| 08/14/2024 | $21.84 | $22.01 (0.78%) | $22.11 | $21.80 | 44,800 | $0 |
| 08/13/2024 | $21.71 | $21.78 (0.32%) | $21.80 | $21.69 | 19,700 | $0 |
| 08/12/2024 | $21.63 | $21.63 (0%) | $21.73 | $21.60 | 18,315 | $0 |
| 08/09/2024 | $21.81 | $21.73 (-0.37%) | $21.81 | $21.54 | 12,404 | $0 |
| 08/08/2024 | $21.48 | $21.72 (1.12%) | $21.78 | $21.48 | 33,507 | $0 |
| 08/07/2024 | $21.42 | $21.44 (0.09%) | $21.59 | $21.42 | 33,200 | $0 |
| 08/06/2024 | $21.11 | $21.38 (1.28%) | $21.42 | $21.03 | 25,300 | $0 |
| 08/05/2024 | $21.10 | $21.04 (-0.28%) | $21.22 | $20.95 | 21,200 | $0 |
| 08/02/2024 | $21.19 | $21.35 (0.76%) | $21.37 | $21.19 | 30,100 | $0 |
| 08/01/2024 | $21.29 | $21.27 (-0.09%) | $21.34 | $21.18 | 109,600 | $0 |
| 07/31/2024 | $21.20 | $21.29 (0.42%) | $21.30 | $20.98 | 46,136 | $0 |
| 07/30/2024 | $21.21 | $21.18 (-0.14%) | $21.24 | $21.10 | 18,740 | $0 |
| 07/29/2024 | $21.20 | $21.13 (-0.33%) | $21.20 | $21.08 | 27,200 | $0 |
| 07/26/2024 | $21.29 | $21.15 (-0.66%) | $21.32 | $21.14 | 42,600 | $0 |
| 07/25/2024 | $21.15 | $21.16 (0.05%) | $21.32 | $21.10 | 46,500 | $0 |
| 07/24/2024 | $21.49 | $21.11 (-1.77%) | $21.50 | $21.10 | 60,800 | $0 |
| 07/23/2024 | $21.54 | $21.40 (-0.65%) | $21.58 | $21.40 | 23,700 | $0 |
| 07/22/2024 | $21.59 | $21.56 (-0.14%) | $21.70 | $21.51 | 23,800 | $0 |
| 07/19/2024 | $21.54 | $21.52 (-0.09%) | $21.54 | $21.38 | 37,914 | $0 |
| 07/18/2024 | $21.53 | $21.50 (-0.14%) | $21.70 | $21.44 | 20,445 | $0 |
| 07/17/2024 | $21.46 | $21.50 (0.19%) | $21.51 | $21.42 | 14,100 | $0 |
| 07/16/2024 | $21.50 | $21.47 (-0.14%) | $21.55 | $21.45 | 9,609 | $0 |
| 07/15/2024 | $21.46 | $21.41 (-0.23%) | $21.48 | $21.36 | 20,127 | $0 |
| 07/12/2024 | $21.39 | $21.46 (0.33%) | $21.53 | $21.38 | 26,800 | $0 |
| 07/11/2024 | $21.17 | $21.32 (0.71%) | $21.40 | $21.12 | 17,100 | $0 |
| 07/10/2024 | $20.96 | $21.04 (0.38%) | $21.12 | $20.95 | 38,836 | $0 |