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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.37	20.3	20.3	20.42	20.25	25,500
February 19, 2026	20.35	20.37	20.37	20.46	20.32	27,933
February 18, 2026	20.39	20.37	20.37	20.46	20.33	27,010
February 17, 2026	20.37	20.38	20.38	20.44	20.32	27,337
February 13, 2026	20.32	20.3	20.3	20.34	20.27	32,700
February 12, 2026	20.36	20.28	20.28	20.36	20.22	29,706
February 11, 2026	20.24	20.27	20.27	20.35	20.22	43,001
February 10, 2026	20.13	20.2	20.2	20.24	20.1	28,248
February 09, 2026	20.03	20.16	20.16	20.16	20.03	40,300
February 06, 2026	20	20.01	20.01	20.11	19.98	44,138
February 05, 2026	19.99	19.97	19.97	20.03	19.97	34,100
February 04, 2026	20.13	20.04	20.04	20.13	19.98	33,613
February 03, 2026	20.19	20.1	20.1	20.19	20.06	18,510
February 02, 2026	20.14	20.18	20.18	20.19	20.06	14,598
January 30, 2026	20.16	20.14	20.14	20.16	20.03	22,049
January 29, 2026	20.12	20.11	20.11	20.2	20.05	46,802
January 28, 2026	20.11	20.12	20.12	20.17	20.06	27,300
January 27, 2026	20.2	20.17	20.17	20.2	20.07	34,824
January 26, 2026	20.19	20.2	20.2	20.22	20.1	41,400
January 23, 2026	20.13	20.19	20.19	20.22	20.1	42,545
January 22, 2026	20.1	20.16	20.16	20.21	20.03	39,000
January 21, 2026	20.04	20.07	20.07	20.15	19.89	39,144
January 20, 2026	20.08	20	20	20.08	19.8	65,136
January 16, 2026	20.21	20.19	20.19	20.24	20.14	30,700
January 15, 2026	20.15	20.26	20.26	20.27	20.12	22,545
January 14, 2026	20.09	20.1	20.1	20.1	19.97	33,333
January 13, 2026	20.02	20.07	20.07	20.11	19.9	33,687
January 12, 2026	19.91	19.99	19.99	20.05	19.81	32,920
January 09, 2026	19.84	19.95	19.95	19.96	19.82	41,200
January 08, 2026	19.73	19.81	19.81	19.86	19.72	57,822
January 07, 2026	19.81	19.76	19.76	19.81	19.7	26,300
January 06, 2026	19.8	19.73	19.73	19.84	19.65	48,200
January 05, 2026	19.88	19.81	19.81	20.01	19.8	69,829
January 02, 2026	19.75	19.83	19.83	19.93	19.71	79,636
December 31, 2025	19.66	19.67	19.67	19.73	19.62	90,430
December 30, 2025	19.66	19.67	19.67	19.75	19.65	46,000
December 29, 2025	19.73	19.7	19.7	19.76	19.68	67,200
December 26, 2025	19.8	19.75	19.75	19.8	19.73	21,935
December 24, 2025	19.73	19.75	19.75	19.82	19.72	18,500
December 23, 2025	19.82	19.75	19.75	19.84	19.72	45,700
December 22, 2025	19.9	19.8	19.8	19.9	19.8	54,049
December 19, 2025	19.83	19.86	19.86	19.92	19.8	51,215
December 18, 2025	19.86	19.94	19.94	19.94	19.82	47,604
December 17, 2025	19.87	19.82	19.82	19.92	19.82	82,100
December 16, 2025	19.85	19.92	19.92	19.94	19.85	68,100
December 15, 2025	19.86	19.87	19.87	19.92	19.81	44,131
December 12, 2025	19.82	19.84	19.84	19.96	19.74	76,047
December 11, 2025	19.78	19.93	19.93	19.98	19.78	51,213
December 10, 2025	19.77	19.78	19.78	19.91	19.62	99,900
December 09, 2025	19.66	19.71	19.71	19.78	19.66	87,514
December 08, 2025	19.65	19.69	19.69	19.73	19.6	32,822
December 05, 2025	19.72	19.65	19.65	19.75	19.61	35,200
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

Aegon Funding Company LLC (AEFC) NYSE