AEGON Funding Company LLC (AEFC)
NYSE: AEFC · Real-Time Price · USD · Preferred Stock
19.58
+0.41 (2.14%)
Mar 17, 2026, 4:00 PM EDT - Market closed
AEGON Funding Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 19.21 | 19.62 | 19.20 | 19.58 | 19.58 | 2.14% | 52,484 |
| Mar 16, 2026 | 19.10 | 19.30 | 19.05 | 19.17 | 19.17 | 1.00% | 44,169 |
| Mar 13, 2026 | 19.46 | 19.46 | 18.84 | 18.98 | 18.98 | -1.86% | 82,853 |
| Mar 12, 2026 | 19.62 | 19.69 | 19.34 | 19.34 | 19.34 | -1.68% | 34,743 |
| Mar 11, 2026 | 19.90 | 19.91 | 19.66 | 19.67 | 19.67 | -0.86% | 38,085 |
| Mar 10, 2026 | 19.81 | 19.90 | 19.81 | 19.84 | 19.84 | -0.05% | 23,101 |
| Mar 9, 2026 | 19.91 | 19.91 | 19.68 | 19.85 | 19.85 | -0.35% | 32,718 |
| Mar 6, 2026 | 19.92 | 19.99 | 19.81 | 19.92 | 19.92 | -0.05% | 65,000 |
| Mar 5, 2026 | 19.91 | 20.02 | 19.91 | 19.93 | 19.93 | -0.35% | 16,627 |
| Mar 4, 2026 | 20.01 | 20.05 | 19.92 | 20.00 | 20.00 | 0.10% | 28,359 |
| Mar 3, 2026 | 19.83 | 20.00 | 19.80 | 19.98 | 19.98 | -0.40% | 29,172 |
| Mar 2, 2026 | 19.83 | 20.09 | 19.83 | 20.06 | 20.06 | 0.30% | 33,300 |
| Feb 27, 2026 | 20.00 | 20.06 | 19.86 | 20.00 | 20.00 | -1.74% | 199,995 |
| Feb 26, 2026 | 20.33 | 20.39 | 20.19 | 20.36 | 20.04 | 0.03% | 45,992 |
| Feb 25, 2026 | 20.22 | 20.35 | 20.22 | 20.35 | 20.03 | 0.74% | 21,233 |
| Feb 24, 2026 | 20.24 | 20.24 | 20.20 | 20.20 | 19.88 | -0.15% | 20,360 |
| Feb 23, 2026 | 20.30 | 20.35 | 20.19 | 20.23 | 19.91 | -0.34% | 30,480 |
| Feb 20, 2026 | 20.37 | 20.42 | 20.25 | 20.30 | 19.98 | -0.34% | 25,499 |
| Feb 19, 2026 | 20.35 | 20.46 | 20.32 | 20.37 | 20.05 | - | 27,933 |
| Feb 18, 2026 | 20.39 | 20.46 | 20.33 | 20.37 | 20.05 | -0.05% | 27,010 |
| Feb 17, 2026 | 20.37 | 20.44 | 20.30 | 20.38 | 20.06 | 0.39% | 27,792 |
| Feb 13, 2026 | 20.32 | 20.34 | 20.28 | 20.30 | 19.98 | 0.10% | 32,665 |
| Feb 12, 2026 | 20.36 | 20.36 | 20.22 | 20.28 | 19.96 | 0.05% | 29,706 |
| Feb 11, 2026 | 20.24 | 20.35 | 20.22 | 20.27 | 19.95 | 0.35% | 43,001 |
| Feb 10, 2026 | 20.13 | 20.24 | 20.10 | 20.20 | 19.88 | 0.20% | 28,248 |
| Feb 9, 2026 | 20.03 | 20.16 | 20.03 | 20.16 | 19.84 | 0.75% | 40,292 |
| Feb 6, 2026 | 20.00 | 20.11 | 19.98 | 20.01 | 19.70 | 0.20% | 44,138 |
| Feb 5, 2026 | 19.99 | 20.03 | 19.97 | 19.97 | 19.66 | -0.35% | 34,055 |
| Feb 4, 2026 | 20.13 | 20.13 | 19.98 | 20.04 | 19.73 | -0.30% | 33,900 |
| Feb 3, 2026 | 20.19 | 20.19 | 20.06 | 20.10 | 19.79 | -0.40% | 18,510 |
| Feb 2, 2026 | 20.14 | 20.19 | 20.06 | 20.18 | 19.86 | 0.20% | 14,697 |
| Jan 30, 2026 | 20.16 | 20.16 | 20.03 | 20.14 | 19.82 | 0.15% | 22,049 |
| Jan 29, 2026 | 20.12 | 20.20 | 20.05 | 20.11 | 19.80 | -0.05% | 46,802 |
| Jan 28, 2026 | 20.11 | 20.17 | 20.06 | 20.12 | 19.80 | -0.25% | 27,285 |
| Jan 27, 2026 | 20.20 | 20.20 | 20.07 | 20.17 | 19.85 | -0.15% | 34,824 |
| Jan 26, 2026 | 20.19 | 20.22 | 20.10 | 20.20 | 19.88 | 0.05% | 41,386 |
| Jan 23, 2026 | 20.13 | 20.22 | 20.10 | 20.19 | 19.87 | 0.15% | 42,545 |
| Jan 22, 2026 | 20.10 | 20.21 | 20.03 | 20.16 | 19.84 | 0.45% | 38,955 |
| Jan 21, 2026 | 20.04 | 20.15 | 19.89 | 20.07 | 19.76 | 0.35% | 39,144 |
| Jan 20, 2026 | 20.08 | 20.08 | 19.80 | 20.00 | 19.69 | -0.94% | 65,136 |
| Jan 16, 2026 | 20.21 | 20.24 | 20.14 | 20.19 | 19.87 | -0.35% | 30,694 |
| Jan 15, 2026 | 20.15 | 20.27 | 20.12 | 20.26 | 19.94 | 0.80% | 22,545 |
| Jan 14, 2026 | 20.09 | 20.10 | 19.97 | 20.10 | 19.79 | 0.15% | 33,333 |
| Jan 13, 2026 | 20.02 | 20.11 | 19.90 | 20.07 | 19.76 | 0.40% | 33,975 |
| Jan 12, 2026 | 19.91 | 20.05 | 19.81 | 19.99 | 19.68 | 0.20% | 32,920 |
| Jan 9, 2026 | 19.84 | 19.96 | 19.82 | 19.95 | 19.64 | 0.71% | 41,179 |
| Jan 8, 2026 | 19.73 | 19.86 | 19.72 | 19.81 | 19.50 | 0.25% | 57,822 |
| Jan 7, 2026 | 19.81 | 19.81 | 19.70 | 19.76 | 19.45 | 0.15% | 26,258 |
| Jan 6, 2026 | 19.80 | 19.84 | 19.65 | 19.73 | 19.42 | -0.40% | 48,153 |
| Jan 5, 2026 | 19.88 | 20.01 | 19.80 | 19.81 | 19.50 | -0.10% | 69,829 |