5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
-7.45%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-3.71%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.30 | $20.12 (-0.89%) | $20.33 | $20.12 | 30,290 | $0 |
| 04/29/2025 | $20.36 | $20.35 (-0.05%) | $20.46 | $20.27 | 10,746 | $0 |
| 04/28/2025 | $20.35 | $20.37 (0.1%) | $20.37 | $20.15 | 27,600 | $0 |
| 04/25/2025 | $20.31 | $20.28 (-0.15%) | $20.39 | $20.15 | 16,420 | $0 |
| 04/24/2025 | $20.01 | $20.28 (1.35%) | $20.30 | $20.01 | 30,914 | $0 |
| 04/23/2025 | $20.06 | $19.96 (-0.5%) | $20.10 | $19.91 | 23,811 | $0 |
| 04/22/2025 | $19.76 | $19.79 (0.15%) | $19.85 | $19.73 | 18,444 | $0 |
| 04/21/2025 | $19.76 | $19.66 (-0.51%) | $19.84 | $19.62 | 25,646 | $0 |
| 04/17/2025 | $19.84 | $19.80 (-0.2%) | $19.88 | $19.73 | 59,711 | $0 |
| 04/16/2025 | $19.75 | $19.73 (-0.1%) | $19.87 | $19.70 | 60,500 | $0 |
| 04/15/2025 | $19.85 | $19.75 (-0.5%) | $19.90 | $19.70 | 38,640 | $0 |
| 04/14/2025 | $19.74 | $19.80 (0.3%) | $19.90 | $19.70 | 44,129 | $0 |
| 04/11/2025 | $20.17 | $19.67 (-2.48%) | $20.30 | $19.48 | 206,349 | $0 |
| 04/10/2025 | $20.55 | $20.21 (-1.65%) | $20.65 | $20.21 | 49,400 | $0 |
| 04/09/2025 | $20.25 | $20.73 (2.37%) | $20.87 | $20.09 | 81,500 | $0 |
| 04/08/2025 | $20.62 | $20.37 (-1.21%) | $20.65 | $20.30 | 141,400 | $0 |
| 04/07/2025 | $20.09 | $20.47 (1.89%) | $20.78 | $19.99 | 210,713 | $0 |
| 04/04/2025 | $20.36 | $20.50 (0.69%) | $20.68 | $20.18 | 108,412 | $0 |
| 04/03/2025 | $20.14 | $20.64 (2.48%) | $20.66 | $20.06 | 317,430 | $0 |
| 04/02/2025 | $20.18 | $20.40 (1.09%) | $20.50 | $20.05 | 81,900 | $0 |
| 04/01/2025 | $19.90 | $20.27 (1.86%) | $20.29 | $19.71 | 135,800 | $0 |
| 03/31/2025 | $19.51 | $19.94 (2.2%) | $19.95 | $19.50 | 355,430 | $0 |
| 03/28/2025 | $19.77 | $19.58 (-0.96%) | $19.84 | $19.54 | 53,045 | $0 |
| 03/27/2025 | $19.81 | $19.77 (-0.2%) | $19.90 | $19.66 | 31,046 | $0 |
| 03/26/2025 | $20.11 | $19.86 (-1.24%) | $20.12 | $19.81 | 39,900 | $0 |
| 03/25/2025 | $20.05 | $20.13 (0.4%) | $20.14 | $20.04 | 36,040 | $0 |
| 03/24/2025 | $20.17 | $20.05 (-0.59%) | $20.18 | $20.03 | 15,500 | $0 |
| 03/21/2025 | $20.02 | $20.10 (0.4%) | $20.15 | $20.02 | 17,636 | $0 |
| 03/20/2025 | $20.16 | $20.09 (-0.35%) | $20.23 | $20.06 | 34,800 | $0 |
| 03/19/2025 | $20.17 | $20.13 (-0.2%) | $20.24 | $20.05 | 41,300 | $0 |
| 03/18/2025 | $20.28 | $20.17 (-0.54%) | $20.35 | $20.15 | 20,547 | $0 |
| 03/17/2025 | $20.25 | $20.29 (0.2%) | $20.37 | $20.15 | 46,924 | $0 |
| 03/14/2025 | $20.08 | $20.21 (0.65%) | $20.28 | $20.08 | 26,000 | $0 |
| 03/13/2025 | $20.07 | $20.10 (0.15%) | $20.15 | $19.95 | 34,300 | $0 |
| 03/12/2025 | $20.05 | $20.06 (0.05%) | $20.08 | $19.83 | 91,200 | $0 |
| 03/11/2025 | $20.16 | $19.99 (-0.84%) | $20.19 | $19.89 | 43,024 | $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 |
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.
