AEGON Funding Company LLC (AEFC)
NYSE: AEFC · Real-Time Price · USD · Preferred Stock
19.93
+0.11 (0.55%)
At close: Apr 17, 2026, 4:00 PM EDT
19.93
0.00 (0.00%)
After-hours: Apr 17, 2026, 7:00 PM EDT
AEGON Funding Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19.92 | 20.10 | 19.91 | 19.93 | 19.93 | 0.55% | 16,640 |
| Apr 16, 2026 | 20.05 | 20.05 | 19.82 | 19.82 | 19.82 | -0.85% | 46,246 |
| Apr 15, 2026 | 19.91 | 20.10 | 19.91 | 19.99 | 19.99 | 0.40% | 39,552 |
| Apr 14, 2026 | 19.57 | 19.95 | 19.57 | 19.91 | 19.91 | 2.00% | 62,181 |
| Apr 13, 2026 | 19.36 | 19.59 | 19.36 | 19.52 | 19.52 | 0.93% | 30,454 |
| Apr 10, 2026 | 19.43 | 19.50 | 19.32 | 19.34 | 19.34 | -0.21% | 31,581 |
| Apr 9, 2026 | 19.38 | 19.46 | 19.31 | 19.38 | 19.38 | 0.21% | 32,565 |
| Apr 8, 2026 | 19.36 | 19.51 | 19.33 | 19.34 | 19.34 | 0.62% | 27,747 |
| Apr 7, 2026 | 19.19 | 19.29 | 19.13 | 19.22 | 19.22 | - | 26,127 |
| Apr 6, 2026 | 19.15 | 19.28 | 19.13 | 19.22 | 19.22 | 0.16% | 22,776 |
| Apr 2, 2026 | 18.98 | 19.22 | 18.98 | 19.19 | 19.19 | 0.47% | 21,222 |
| Apr 1, 2026 | 19.07 | 19.41 | 19.00 | 19.10 | 19.10 | 0.79% | 50,946 |
| Mar 31, 2026 | 19.09 | 19.21 | 18.87 | 18.95 | 18.95 | -0.68% | 250,062 |
| Mar 30, 2026 | 19.25 | 19.37 | 18.99 | 19.08 | 19.08 | -0.68% | 38,123 |
| Mar 27, 2026 | 19.37 | 19.70 | 19.19 | 19.21 | 19.21 | -1.08% | 48,184 |
| Mar 26, 2026 | 19.51 | 19.56 | 19.34 | 19.42 | 19.42 | -1.22% | 37,356 |
| Mar 25, 2026 | 19.67 | 19.79 | 19.66 | 19.66 | 19.66 | - | 31,182 |
| Mar 24, 2026 | 19.63 | 19.75 | 19.57 | 19.66 | 19.66 | - | 28,343 |
| Mar 23, 2026 | 19.53 | 19.70 | 19.52 | 19.66 | 19.66 | 0.92% | 20,672 |
| Mar 20, 2026 | 19.55 | 19.64 | 19.46 | 19.48 | 19.48 | -0.81% | 80,271 |
| Mar 19, 2026 | 19.43 | 19.64 | 19.43 | 19.64 | 19.64 | 0.46% | 59,117 |
| Mar 18, 2026 | 19.55 | 19.61 | 19.41 | 19.55 | 19.55 | -0.15% | 29,499 |
| 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 |