-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-4.09% -
3 MONTH PERFORMANCE
-1.55% -
6 MONTH PERFORMANCE
-0.23% -
YEAR-TO-DATE PERFORMANCE
-0.64% -
1 YEAR PERFORMANCE
+5.42%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $21.66 | $21.60 (-0.28%) | $21.67 | $21.55 | 12,741 | |
| 11/14/2024 | $21.72 | $21.65 (-0.32%) | $21.73 | $21.54 | 28,491 | $0 |
| 11/13/2024 | $21.75 | $21.65 (-0.46%) | $21.83 | $21.61 | 67,900 | $0 |
| 11/12/2024 | $21.72 | $21.62 (-0.46%) | $21.83 | $21.61 | 95,500 | $0 |
| 11/11/2024 | $22.16 | $21.80 (-1.62%) | $22.16 | $21.80 | 16,000 | $0 |
| 11/08/2024 | $21.97 | $22.16 (0.86%) | $22.20 | $21.85 | 33,800 | $0 |
| 11/07/2024 | $21.80 | $21.91 (0.5%) | $21.98 | $21.77 | 19,700 | $0 |
| 11/06/2024 | $21.98 | $21.75 (-1.05%) | $22.05 | $21.50 | 33,600 | $0 |
| 11/05/2024 | $21.82 | $22.12 (1.37%) | $22.16 | $21.78 | 24,500 | $0 |
| 11/04/2024 | $21.71 | $21.90 (0.88%) | $21.90 | $21.57 | 21,802 | $0 |
| 11/01/2024 | $21.85 | $21.60 (-1.14%) | $21.85 | $21.60 | 14,300 | $0 |
| 10/31/2024 | $21.93 | $21.73 (-0.91%) | $21.96 | $21.66 | 75,200 | $0 |
| 10/30/2024 | $21.95 | $21.88 (-0.32%) | $22.09 | $21.88 | 16,800 | $0 |
| 10/29/2024 | $21.89 | $21.88 (-0.05%) | $21.95 | $21.67 | 18,400 | $0 |
| 10/28/2024 | $22.04 | $21.98 (-0.27%) | $22.05 | $21.92 | 25,800 | $0 |
| 10/25/2024 | $22.06 | $21.95 (-0.5%) | $22.13 | $21.85 | 24,248 | $0 |
| 10/24/2024 | $22.01 | $22.00 (-0.05%) | $22.02 | $21.90 | 29,932 | $0 |
| 10/23/2024 | $22.08 | $21.99 (-0.41%) | $22.17 | $21.90 | 44,000 | $0 |
| 10/22/2024 | $22.22 | $22.11 (-0.5%) | $22.31 | $22.07 | 46,834 | $0 |
| 10/21/2024 | $22.43 | $22.20 (-1.03%) | $22.43 | $22.11 | 12,900 | $0 |
| 10/18/2024 | $22.51 | $22.49 (-0.09%) | $22.66 | $22.40 | 18,911 | $0 |
| 10/17/2024 | $22.50 | $22.51 (0.04%) | $22.64 | $22.41 | 20,800 | $0 |
| 10/16/2024 | $22.55 | $22.55 (0%) | $22.70 | $22.52 | 31,400 | $0 |
| 10/15/2024 | $22.58 | $22.52 (-0.27%) | $22.66 | $22.51 | 43,300 | $0 |
| 10/14/2024 | $22.54 | $22.53 (-0.04%) | $22.60 | $22.47 | 31,807 | $0 |
| 10/11/2024 | $22.50 | $22.54 (0.18%) | $22.55 | $22.44 | 27,930 | $0 |
| 10/10/2024 | $22.64 | $22.55 (-0.4%) | $22.68 | $22.52 | 30,700 | $0 |
| 10/09/2024 | $22.58 | $22.68 (0.44%) | $22.69 | $22.47 | 32,000 | $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 |