5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
-4.82%
Aegon Funding Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $20.60 | $20.69 (0.44%) | $20.82 | $20.59 | 49,094 | $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 |
| 12/11/2024 | $21.31 | $21.20 (-0.52%) | $21.36 | $21.15 | 39,700 | $0 |
| 12/10/2024 | $21.17 | $21.20 (0.14%) | $21.22 | $21.02 | 65,144 | $0 |
| 12/09/2024 | $21.32 | $21.22 (-0.47%) | $21.37 | $21.12 | 41,500 | $0 |
| 12/06/2024 | $21.51 | $21.39 (-0.56%) | $21.61 | $21.39 | 42,000 | $0 |
| 12/05/2024 | $21.47 | $21.45 (-0.09%) | $21.54 | $21.41 | 20,400 | $0 |
| 12/04/2024 | $21.44 | $21.46 (0.09%) | $21.53 | $21.34 | 33,836 | $0 |
| 12/03/2024 | $21.51 | $21.43 (-0.37%) | $21.52 | $21.36 | 41,800 | $0 |
| 12/02/2024 | $21.74 | $21.46 (-1.29%) | $21.74 | $21.45 | 31,400 | $0 |
| 11/29/2024 | $21.27 | $21.79 (2.44%) | $21.80 | $21.12 | 75,047 | $0 |
| 11/27/2024 | $21.59 | $21.44 (-0.69%) | $21.59 | $21.40 | 52,200 | $0 |
| 11/26/2024 | $21.79 | $21.49 (-1.38%) | $21.79 | $21.42 | 40,627 | $0 |
| 11/25/2024 | $21.85 | $21.81 (-0.18%) | $21.99 | $21.70 | 29,800 | $0 |
| 11/22/2024 | $21.60 | $21.65 (0.23%) | $21.70 | $21.58 | 41,000 | $0 |
| 11/21/2024 | $21.32 | $21.50 (0.84%) | $21.53 | $21.26 | 30,512 | $0 |
| 11/20/2024 | $21.45 | $21.25 (-0.93%) | $21.45 | $21.21 | 25,804 | $0 |
| 11/19/2024 | $21.58 | $21.42 (-0.74%) | $21.60 | $21.33 | 33,929 | $0 |
| 11/18/2024 | $21.70 | $21.61 (-0.41%) | $21.75 | $21.57 | 38,800 | $0 |
| 11/15/2024 | $21.66 | $21.70 (0.18%) | $21.70 | $21.53 | 25,900 | $0 |
| 11/14/2024 | $21.72 | $21.65 (-0.32%) | $21.73 | $21.54 | 28,500 | $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 |