AEGON Funding Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.80	17.88	17.70	17.73	17.73	-0.67%	29,481
Sep 25, 2026	17.86	17.97	17.76	17.85	17.85	-0.06%	47,749
Sep 24, 2026	17.98	18.05	17.81	17.86	17.86	-1.00%	51,482
Sep 23, 2026	18.02	18.14	17.97	18.04	18.04	-0.17%	117,505
Sep 22, 2026	18.02	18.20	18.02	18.07	18.07	0.06%	38,704
Sep 21, 2026	18.07	18.08	17.95	18.06	18.06	0.67%	43,959
Sep 18, 2026	18.01	18.12	17.94	17.94	17.94	-0.72%	39,318
Sep 17, 2026	18.17	18.20	18.03	18.07	18.07	-0.39%	29,845
Sep 16, 2026	17.79	18.35	17.79	18.14	18.14	1.97%	122,097
Sep 15, 2026	17.80	17.88	17.65	17.79	17.79	-0.06%	44,198
Sep 14, 2026	17.81	17.89	17.72	17.80	17.80	-0.56%	52,283
Sep 11, 2026	17.94	18.13	17.90	17.90	17.90	-0.11%	55,993
Sep 10, 2026	18.03	18.15	17.88	17.92	17.92	-1.10%	94,629
Sep 9, 2026	18.16	18.45	18.07	18.12	18.12	-0.38%	71,448
Sep 8, 2026	18.08	18.23	18.00	18.19	18.19	0.50%	57,840
Sep 4, 2026	17.89	18.10	17.85	18.10	18.10	0.95%	104,456
Sep 3, 2026	17.91	18.24	17.87	17.93	17.93	-0.17%	59,609
Sep 2, 2026	17.72	17.98	17.71	17.96	17.96	1.47%	129,699
Sep 1, 2026	17.70	17.80	17.60	17.70	17.70	-0.39%	145,890
Aug 31, 2026	17.80	17.87	17.51	17.77	17.77	-0.06%	105,999
Aug 28, 2026	18.26	18.45	18.03	18.10	17.78	-0.88%	108,532
Aug 27, 2026	18.18	18.34	18.09	18.26	17.94	0.66%	52,804
Aug 26, 2026	18.10	18.16	18.07	18.14	17.82	0.06%	56,981
Aug 25, 2026	18.20	18.23	18.09	18.13	17.81	-	263,707
Aug 24, 2026	18.09	18.17	18.08	18.13	17.81	0.39%	43,656
Aug 21, 2026	18.19	18.19	18.02	18.06	17.74	-0.88%	23,795
Aug 20, 2026	18.32	18.32	18.12	18.22	17.90	-0.98%	26,412
Aug 19, 2026	18.13	18.44	18.07	18.40	18.08	2.11%	47,331
Aug 18, 2026	18.21	18.21	18.00	18.02	17.70	-1.21%	32,187
Aug 17, 2026	18.41	18.41	18.18	18.24	17.92	-0.65%	36,993
Aug 14, 2026	18.42	18.47	18.31	18.36	18.04	-0.54%	33,319
Aug 13, 2026	18.38	18.47	18.29	18.46	18.13	0.71%	33,041
Aug 12, 2026	18.28	18.37	18.20	18.33	18.01	0.38%	38,481
Aug 11, 2026	18.19	18.28	18.17	18.26	17.94	0.16%	23,770
Aug 10, 2026	18.13	18.27	18.13	18.23	17.91	0.39%	52,108
Aug 7, 2026	18.28	18.30	18.12	18.16	17.84	-0.49%	25,390
Aug 6, 2026	18.23	18.35	18.23	18.25	17.93	-0.38%	44,839
Aug 5, 2026	18.31	18.36	18.26	18.32	18.00	-	51,352
Aug 4, 2026	18.27	18.34	18.27	18.32	18.00	0.44%	42,797
Aug 3, 2026	18.24	18.25	18.15	18.24	17.92	0.50%	47,538
Jul 31, 2026	18.19	18.26	18.12	18.15	17.83	-0.17%	70,650
Jul 30, 2026	18.16	18.26	18.08	18.18	17.86	0.11%	71,499
Jul 29, 2026	18.27	18.31	18.09	18.16	17.84	-0.55%	55,323
Jul 28, 2026	18.30	18.34	18.21	18.26	17.94	0.16%	23,245
Jul 27, 2026	18.31	18.32	18.18	18.23	17.91	-0.05%	28,659
Jul 24, 2026	18.33	18.37	18.21	18.24	17.92	-0.49%	63,761
Jul 23, 2026	18.44	18.50	18.31	18.33	18.01	-0.97%	30,039
Jul 22, 2026	18.50	18.53	18.50	18.51	18.18	-0.11%	14,997
Jul 21, 2026	18.67	18.67	18.52	18.53	18.20	-0.59%	30,061
Jul 20, 2026	18.62	18.68	18.62	18.64	18.31	0.11%	27,172