Aegon Funding Company LLC - AEFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.78	19.72	19.72	19.78	19.7	44,192
December 03, 2025	19.73	19.77	19.77	19.79	19.69	47,300
December 02, 2025	19.64	19.79	19.79	19.79	19.61	76,132
December 01, 2025	19.77	19.67	19.67	19.77	19.65	26,445
November 28, 2025	19.8	19.84	19.84	19.84	19.7	46,037
November 26, 2025	20	20.03	20.03	20.09	19.97	61,300
November 25, 2025	20.07	19.99	19.99	20.1	19.95	60,933
November 24, 2025	20.04	20.04	20.04	20.14	19.99	21,206
November 21, 2025	19.94	19.99	19.99	20.07	19.87	29,124
November 20, 2025	20	19.96	19.96	20.14	19.94	40,600
November 19, 2025	20.03	19.95	19.95	20.09	19.95	19,929
November 18, 2025	20.13	20.12	20.12	20.16	19.81	36,000
November 17, 2025	20.21	20.23	20.23	20.23	19.76	43,422
November 14, 2025	20.05	20.17	20.17	20.23	20	33,600
November 13, 2025	20.3	20.07	20.07	20.3	20.05	54,037
November 12, 2025	20.45	20.27	20.27	20.45	20.26	30,700
November 11, 2025	20.2	20.4	20.4	20.4	20.2	51,543
November 10, 2025	20.17	20.22	20.22	20.25	20.02	36,104
November 07, 2025	20.19	20.08	20.08	20.19	19.92	49,100
November 06, 2025	20.25	20.14	20.14	20.25	20.12	32,100
November 05, 2025	20	20.23	20.23	20.25	20	46,800
November 04, 2025	19.97	20.07	20.07	20.07	19.91	58,929
November 03, 2025	20.19	20.05	20.05	20.2	20.04	79,800
October 31, 2025	20.05	20.12	20.12	20.2	20.04	87,893
October 30, 2025	20.17	20.05	20.05	20.24	19.98	37,746
October 29, 2025	20.52	20.3	20.3	20.55	20.22	29,439
October 28, 2025	20.51	20.48	20.48	20.55	20.42	24,100
October 27, 2025	20.49	20.5	20.5	20.56	20.48	33,302
October 24, 2025	20.54	20.48	20.48	20.61	20.42	28,744
October 23, 2025	20.45	20.47	20.47	20.5	20.4	20,100
October 22, 2025	20.56	20.45	20.45	20.56	20.32	33,531
October 21, 2025	20.54	20.51	20.51	20.6	20.42	21,248
October 20, 2025	20.44	20.48	20.48	20.56	20.44	14,748
October 17, 2025	20.34	20.35	20.35	20.44	20.25	33,200
October 16, 2025	20.45	20.34	20.34	20.45	20.3	17,900
October 15, 2025	20.32	20.37	20.37	20.52	20.28	22,311
October 14, 2025	20.49	20.22	20.22	20.49	20.15	95,700
October 13, 2025	20.45	20.45	20.45	20.5	20.34	20,700
October 10, 2025	20.55	20.3	20.3	20.59	20.27	28,600
October 09, 2025	20.56	20.47	20.47	20.56	20.42	20,800
October 08, 2025	20.55	20.56	20.56	20.57	20.55	17,002
October 07, 2025	20.66	20.57	20.57	20.66	20.51	16,325
October 06, 2025	20.61	20.6	20.6	20.75	20.51	28,904
October 03, 2025	20.73	20.66	20.66	20.8	20.66	36,400
October 02, 2025	20.83	20.72	20.72	20.83	20.68	41,500
October 01, 2025	20.6	20.79	20.79	20.83	20.6	23,236
September 30, 2025	20.74	20.55	20.55	20.91	20.48	119,000
September 29, 2025	20.92	20.81	20.81	20.92	20.74	19,900
September 26, 2025	20.84	20.93	20.93	20.94	20.81	23,602
September 25, 2025	20.98	20.84	20.84	21	20.81	16,242
September 24, 2025	21.02	21	21	21.1	20.96	18,238
September 23, 2025	21.01	21.02	21.02	21.09	20.89	16,500
September 22, 2025	21.12	21.05	21.05	21.15	20.99	26,500
September 19, 2025	21.2	21.12	21.12	21.2	21.01	20,714
September 18, 2025	21.21	21.14	21.14	21.26	21.06	30,119
September 17, 2025	21.35	21.26	21.26	21.39	21.21	27,200
September 16, 2025	21.25	21.3	21.3	21.33	21.25	32,817
September 15, 2025	21.25	21.27	21.27	21.31	21.15	25,400
September 12, 2025	21.14	21.2	21.2	21.24	20.97	32,100
September 11, 2025	20.78	21.03	21.03	21.06	20.77	36,700

Aegon Funding Company LLC (AEFC) NYSE