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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.65	20.83	20.83	20.87	20.6	35,636
September 04, 2025	20.48	20.53	20.53	20.54	20.43	23,914
September 03, 2025	20.34	20.46	20.46	20.49	20.29	29,200
September 02, 2025	20.27	20.32	20.32	20.32	20.1	28,300
August 29, 2025	20.16	20.36	20.36	20.36	20.13	114,964
August 28, 2025	20.45	20.45	20.13	20.48	20.4	27,443
August 27, 2025	20.42	20.43	20.11	20.48	20.35	33,545
August 26, 2025	20.55	20.41	20.09	20.55	20.38	65,900
August 25, 2025	20.54	20.57	20.24	20.7	20.4	29,700
August 22, 2025	20.27	20.54	20.22	20.56	20.25	46,449
August 21, 2025	20.25	20.23	19.91	20.32	20.19	24,311
August 20, 2025	20.52	20.28	19.96	20.52	20.22	107,100
August 19, 2025	20.38	20.45	20.13	20.52	20.35	43,300
August 18, 2025	20.38	20.36	20.04	20.39	20.29	26,800
August 15, 2025	20.4	20.38	20.38	20.4	20.29	55,400
August 14, 2025	20.43	20.35	20.35	20.43	20.3	26,800
August 13, 2025	20.27	20.47	20.47	20.47	20.25	441,100
August 12, 2025	20.12	20.24	20.24	20.24	20.12	23,710
August 11, 2025	20.02	20.12	20.12	20.12	19.99	23,548
August 08, 2025	19.99	20.03	20.03	20.03	19.93	39,037
August 07, 2025	20.01	19.96	19.96	20.07	19.86	32,100
August 06, 2025	20.05	20.01	20.01	20.11	19.95	24,531
August 05, 2025	20.15	20.05	20.05	20.15	20.02	34,912
August 04, 2025	20.07	20.11	20.11	20.2	20.02	25,600
August 01, 2025	20.06	19.99	19.99	20.06	19.94	29,338
July 31, 2025	20.26	20.05	20.05	20.33	20.01	64,500
July 30, 2025	20.31	20.31	20.31	20.34	20.18	30,009
July 29, 2025	19.99	20.3	20.3	20.39	19.98	30,400
July 28, 2025	20.03	19.94	19.94	20.03	19.91	21,200
July 25, 2025	19.93	20.03	20.03	20.1	19.92	31,338
July 24, 2025	19.87	19.92	19.92	19.93	19.85	14,900
July 23, 2025	19.85	19.89	19.89	19.96	19.85	25,208
July 22, 2025	19.9	19.87	19.87	19.9	19.86	18,992
July 21, 2025	19.91	19.89	19.89	20.01	19.81	31,500
July 18, 2025	19.83	19.84	19.84	19.88	19.77	15,227
July 17, 2025	19.74	19.81	19.81	19.86	19.73	38,400
July 16, 2025	19.88	19.75	19.75	19.92	19.68	41,247
July 15, 2025	20.1	19.86	19.86	20.1	19.85	44,019
July 14, 2025	20.09	20.02	20.02	20.12	19.89	38,232
July 11, 2025	20.1	20.09	20.09	20.15	19.99	43,334
July 10, 2025	19.95	20.04	20.04	20.15	19.9	41,919
July 09, 2025	19.94	19.94	19.94	20.06	19.91	22,400
July 08, 2025	19.9	19.87	19.87	19.97	19.78	21,900
July 07, 2025	19.9	19.84	19.84	19.99	19.84	43,122
July 03, 2025	19.96	19.99	19.99	20.01	19.91	9,622
July 02, 2025	19.73	19.92	19.92	19.92	19.65	29,300
July 01, 2025	19.56	19.74	19.74	19.79	19.56	25,200
June 30, 2025	19.7	19.52	19.52	19.77	19.52	216,000
June 27, 2025	19.72	19.7	19.7	19.86	19.7	42,842
June 26, 2025	19.66	19.72	19.72	19.78	19.64	26,500
June 25, 2025	19.81	19.62	19.62	19.81	19.59	22,322
June 24, 2025	19.63	19.75	19.75	19.79	19.53	27,300
June 23, 2025	19.53	19.56	19.56	19.61	19.49	24,319
June 20, 2025	19.45	19.51	19.51	19.6	19.44	24,200
June 18, 2025	19.47	19.44	19.44	19.5	19.42	31,548
June 17, 2025	19.45	19.42	19.42	19.52	19.38	18,804
June 16, 2025	19.47	19.43	19.43	19.53	19.41	48,200
June 13, 2025	19.45	19.4	19.4	19.52	19.36	49,318
June 12, 2025	19.58	19.53	19.53	19.6	19.49	37,500
June 11, 2025	19.61	19.51	19.51	19.76	19.29	42,901

Aegon Funding Company LLC (AEFC) NYSE