AEGON Funding Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	18.84	18.99	18.84	18.94	18.94	0.48%	22,737
Jun 10, 2026	18.86	18.97	18.80	18.85	18.85	-0.32%	28,906
Jun 9, 2026	18.99	19.04	18.90	18.91	18.91	-0.21%	17,336
Jun 8, 2026	19.01	19.01	18.93	18.95	18.95	-	31,410
Jun 5, 2026	18.93	19.05	18.91	18.95	18.95	-0.26%	42,821
Jun 4, 2026	18.92	19.07	18.92	19.00	19.00	0.26%	19,428
Jun 3, 2026	19.03	19.05	18.94	18.95	18.95	-0.63%	40,078
Jun 2, 2026	19.05	19.14	19.03	19.07	19.07	-0.21%	51,456
Jun 1, 2026	19.07	19.12	19.04	19.11	19.11	0.37%	17,454
May 29, 2026	19.12	19.16	19.04	19.04	19.04	-0.37%	30,801
May 28, 2026	19.34	19.45	19.29	19.43	19.11	0.73%	30,615
May 27, 2026	19.33	19.36	19.25	19.29	18.97	0.21%	20,571
May 26, 2026	19.19	19.30	19.16	19.25	18.93	0.42%	23,423
May 22, 2026	19.19	19.21	18.99	19.17	18.86	-	29,672
May 21, 2026	19.29	19.29	19.08	19.17	18.86	-0.31%	81,202
May 20, 2026	19.20	19.30	19.11	19.23	18.91	0.31%	44,556
May 19, 2026	19.38	19.42	19.17	19.17	18.86	-1.59%	20,058
May 18, 2026	19.58	19.58	19.43	19.48	19.16	-0.10%	19,729
May 15, 2026	19.55	19.56	19.46	19.50	19.18	-0.56%	34,104
May 14, 2026	19.68	19.68	19.56	19.61	19.29	-0.15%	25,317
May 13, 2026	19.70	19.70	19.59	19.64	19.32	-0.05%	27,116
May 12, 2026	19.66	19.75	19.53	19.65	19.33	0.05%	33,054
May 11, 2026	19.56	19.70	19.46	19.64	19.32	0.41%	24,426
May 8, 2026	19.56	19.60	19.45	19.56	19.24	-0.10%	40,913
May 7, 2026	19.53	19.62	19.53	19.58	19.26	0.26%	38,737
May 6, 2026	19.51	19.62	19.51	19.53	19.21	0.23%	30,921
May 5, 2026	19.60	19.60	19.41	19.49	19.17	-0.13%	44,001
May 4, 2026	19.57	19.61	19.46	19.51	19.19	-0.81%	34,592
May 1, 2026	19.46	19.67	19.46	19.67	19.35	1.08%	59,969
Apr 30, 2026	19.45	19.54	19.36	19.46	19.14	0.15%	50,599
Apr 29, 2026	19.58	19.58	19.41	19.43	19.11	-0.77%	42,808
Apr 28, 2026	19.69	19.70	19.53	19.58	19.26	-0.56%	35,473
Apr 27, 2026	19.80	19.83	19.68	19.69	19.37	-0.25%	25,481
Apr 24, 2026	19.78	19.83	19.70	19.74	19.42	0.46%	26,420
Apr 23, 2026	19.72	19.83	19.59	19.65	19.33	-0.35%	30,202
Apr 22, 2026	19.68	19.85	19.65	19.72	19.40	0.36%	18,989
Apr 21, 2026	19.90	19.99	19.63	19.65	19.33	-1.36%	52,391
Apr 20, 2026	19.93	20.00	19.88	19.92	19.59	-0.05%	16,485
Apr 17, 2026	19.92	20.10	19.91	19.93	19.60	0.55%	16,640
Apr 16, 2026	20.05	20.05	19.82	19.82	19.49	-0.85%	46,246
Apr 15, 2026	19.91	20.10	19.91	19.99	19.66	0.40%	39,552
Apr 14, 2026	19.57	19.95	19.57	19.91	19.58	2.00%	62,181
Apr 13, 2026	19.36	19.59	19.36	19.52	19.20	0.93%	30,454
Apr 10, 2026	19.43	19.50	19.32	19.34	19.02	-0.21%	31,581
Apr 9, 2026	19.38	19.46	19.31	19.38	19.06	0.21%	32,565
Apr 8, 2026	19.36	19.51	19.33	19.34	19.02	0.62%	27,747