AEGON Funding Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.09	18.17	18.08	18.13	18.13	0.39%	43,656
Aug 21, 2026	18.19	18.19	18.02	18.06	18.06	-0.88%	23,795
Aug 20, 2026	18.32	18.32	18.12	18.22	18.22	-0.98%	26,412
Aug 19, 2026	18.13	18.44	18.07	18.40	18.40	2.11%	47,331
Aug 18, 2026	18.21	18.21	18.00	18.02	18.02	-1.21%	32,187
Aug 17, 2026	18.41	18.41	18.18	18.24	18.24	-0.65%	36,993
Aug 14, 2026	18.42	18.47	18.31	18.36	18.36	-0.54%	33,319
Aug 13, 2026	18.38	18.47	18.29	18.46	18.46	0.71%	33,041
Aug 12, 2026	18.28	18.37	18.20	18.33	18.33	0.38%	38,481
Aug 11, 2026	18.19	18.28	18.17	18.26	18.26	0.16%	23,680
Aug 10, 2026	18.13	18.27	18.13	18.23	18.23	0.39%	52,108
Aug 7, 2026	18.28	18.30	18.12	18.16	18.16	-0.49%	25,390
Aug 6, 2026	18.23	18.35	18.23	18.25	18.25	-0.38%	44,739
Aug 5, 2026	18.31	18.36	18.26	18.32	18.32	-	51,272
Aug 4, 2026	18.27	18.34	18.27	18.32	18.32	0.44%	42,797
Aug 3, 2026	18.24	18.25	18.15	18.24	18.24	0.50%	47,338
Jul 31, 2026	18.19	18.26	18.12	18.15	18.15	-0.17%	70,550
Jul 30, 2026	18.16	18.26	18.08	18.18	18.18	0.11%	71,499
Jul 29, 2026	18.27	18.31	18.09	18.16	18.16	-0.55%	55,323
Jul 28, 2026	18.30	18.34	18.21	18.26	18.26	0.16%	23,245
Jul 27, 2026	18.31	18.32	18.18	18.23	18.23	-0.05%	28,659
Jul 24, 2026	18.33	18.37	18.21	18.24	18.24	-0.49%	63,761
Jul 23, 2026	18.44	18.50	18.31	18.33	18.33	-0.97%	30,039
Jul 22, 2026	18.50	18.53	18.50	18.51	18.51	-0.11%	14,997
Jul 21, 2026	18.67	18.67	18.52	18.53	18.53	-0.59%	30,061
Jul 20, 2026	18.62	18.68	18.62	18.64	18.64	0.11%	27,172
Jul 17, 2026	18.62	18.69	18.60	18.62	18.62	-0.27%	29,517
Jul 16, 2026	18.66	18.73	18.62	18.67	18.67	-0.16%	28,435
Jul 15, 2026	18.67	18.78	18.51	18.70	18.70	0.43%	31,199
Jul 14, 2026	18.57	18.65	18.56	18.62	18.62	0.49%	45,046
Jul 13, 2026	18.55	18.55	18.41	18.53	18.53	-0.38%	50,157
Jul 10, 2026	18.64	18.64	18.48	18.60	18.60	-0.21%	63,352
Jul 9, 2026	18.67	18.70	18.57	18.64	18.64	0.11%	24,402
Jul 8, 2026	18.71	18.79	18.53	18.62	18.62	-0.64%	54,519
Jul 7, 2026	18.86	18.86	18.74	18.74	18.74	-0.69%	21,876
Jul 6, 2026	18.83	18.90	18.77	18.87	18.87	0.32%	35,552
Jul 2, 2026	18.84	18.89	18.65	18.81	18.81	-0.16%	68,123
Jul 1, 2026	18.80	18.93	18.75	18.84	18.84	0.21%	52,110
Jun 30, 2026	18.83	18.89	18.66	18.80	18.80	-0.32%	339,584
Jun 29, 2026	18.83	18.91	18.76	18.86	18.86	0.64%	54,133
Jun 26, 2026	18.77	18.84	18.71	18.74	18.74	-0.43%	31,154
Jun 25, 2026	18.81	18.88	18.75	18.82	18.82	0.11%	66,469
Jun 24, 2026	18.80	18.86	18.68	18.80	18.80	0.16%	184,936
Jun 23, 2026	18.82	18.91	18.77	18.77	18.77	-0.64%	87,902
Jun 22, 2026	19.16	19.16	18.85	18.89	18.89	-1.10%	39,809
Jun 18, 2026	19.16	19.16	19.01	19.10	19.10	0.32%	27,545
Jun 17, 2026	19.07	19.07	18.93	19.04	19.04	-	68,948
Jun 16, 2026	18.99	19.08	18.93	19.04	19.04	0.16%	48,379
Jun 15, 2026	19.03	19.06	18.98	19.01	19.01	0.53%	28,540
Jun 12, 2026	18.99	18.99	18.88	18.91	18.91	-0.16%	25,420