Aegon Funding (AEFC)

AI Score

Unlock

19.80

0.00 (0.00%)

At close: Apr 15, 2025, 3:59 PM

19.71

-0.43%

After-hours: Apr 15, 2025, 08:00 PM EDT

Aegon Funding Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	19.85	n/a	19.90	n/a	19.70	n/a	19.75	n/a	-0.25%	38,640
Apr 14, 2025	19.74	19.74	19.90	19.90	19.70	19.70	19.80	19.80	0.66%	44,129
Apr 11, 2025	20.17	20.17	20.30	20.30	19.48	19.48	19.67	19.67	-2.67%	206,349
Apr 10, 2025	20.55	20.55	20.65	20.65	20.21	20.21	20.21	20.21	-2.51%	49,400
Apr 9, 2025	20.25	20.25	20.87	20.87	20.09	20.09	20.73	20.73	1.77%	81,500
Apr 8, 2025	20.62	20.62	20.65	20.65	20.30	20.30	20.37	20.37	-0.49%	141,400
Apr 7, 2025	20.09	20.09	20.78	20.78	19.99	19.99	20.47	20.47	-0.15%	210,713
Apr 4, 2025	20.36	20.36	20.68	20.68	20.18	20.18	20.50	20.50	-0.68%	108,412
Apr 3, 2025	20.14	20.14	20.66	20.66	20.06	20.06	20.64	20.64	1.18%	317,430
Apr 2, 2025	20.18	20.18	20.50	20.50	20.05	20.05	20.40	20.40	0.64%	81,900
Apr 1, 2025	19.90	19.90	20.29	20.29	19.71	19.71	20.27	20.27	1.65%	135,800
Mar 31, 2025	19.51	19.51	19.95	19.95	19.50	19.50	19.94	19.94	1.84%	355,430
Mar 28, 2025	19.77	19.77	19.84	19.84	19.54	19.54	19.58	19.58	-0.96%	53,045
Mar 27, 2025	19.81	19.81	19.90	19.90	19.66	19.66	19.77	19.77	-0.45%	31,046
Mar 26, 2025	20.11	20.11	20.12	20.12	19.81	19.81	19.86	19.86	-1.34%	39,900
Mar 25, 2025	20.05	20.05	20.14	20.14	20.04	20.04	20.13	20.13	0.40%	36,040
Mar 24, 2025	20.17	20.17	20.18	20.18	20.03	20.03	20.05	20.05	-0.25%	15,500
Mar 21, 2025	20.02	20.02	20.15	20.15	20.02	20.02	20.10	20.10	0.05%	17,636
Mar 20, 2025	20.16	20.16	20.23	20.23	20.06	20.06	20.09	20.09	-0.20%	34,800
Mar 19, 2025	20.17	20.17	20.24	20.24	20.05	20.05	20.13	20.13	-0.20%	41,300
Mar 18, 2025	20.28	20.28	20.35	20.35	20.15	20.15	20.17	20.17	-0.59%	20,547
Mar 17, 2025	20.25	20.25	20.37	20.37	20.15	20.15	20.29	20.29	0.40%	46,924
Mar 14, 2025	20.08	20.08	20.28	20.28	20.08	20.08	20.21	20.21	0.55%	26,000
Mar 13, 2025	20.07	20.07	20.15	20.15	19.95	19.95	20.10	20.10	0.20%	34,300
Mar 12, 2025	20.05	20.05	20.08	20.08	19.83	19.83	20.06	20.06	0.35%	91,200
Mar 11, 2025	20.16	20.16	20.19	20.19	19.89	19.89	19.99	19.99	-0.74%	43,024
Mar 10, 2025	20.29	20.29	20.29	20.29	20.13	20.13	20.14	20.14	-0.79%	28,133
Mar 7, 2025	20.46	20.46	20.54	20.54	20.30	20.30	20.30	20.30	-0.68%	32,000
Mar 6, 2025	20.50	20.50	20.58	20.58	20.40	20.40	20.44	20.44	-0.73%	41,834
Mar 5, 2025	20.67	20.67	20.67	20.67	20.54	20.54	20.59	20.59	-0.34%	12,243
Mar 4, 2025	20.74	20.74	20.74	20.74	20.58	20.58	20.66	20.66	-0.39%	22,814
Mar 3, 2025	20.68	20.68	20.82	20.82	20.61	20.61	20.74	20.74	0.48%	62,000
Feb 28, 2025	20.58	20.58	20.69	20.69	20.43	20.43	20.64	20.64	-1.05%	25,400
Feb 27, 2025	20.87	20.55	20.89	20.57	20.73	20.41	20.86	20.54	-0.05%	30,100
Feb 26, 2025	20.95	20.63	21.00	20.68	20.81	20.49	20.87	20.55	-0.29%	43,046
Feb 25, 2025	20.77	20.45	21.02	20.70	20.68	20.36	20.93	20.61	1.41%	37,005
Feb 24, 2025	20.57	20.25	20.70	20.38	20.56	20.24	20.64	20.32	0.44%	32,509
Feb 21, 2025	20.55	20.24	20.63	20.32	20.51	20.20	20.55	20.24	0.05%	36,800
Feb 20, 2025	20.60	20.29	20.65	20.34	20.47	20.16	20.54	20.23	-0.29%	24,516
Feb 19, 2025	20.72	20.41	20.80	20.49	20.57	20.26	20.60	20.29	-0.91%	24,811
Feb 18, 2025	20.86	20.54	20.97	20.65	20.69	20.37	20.79	20.47	-0.67%	44,031
Feb 14, 2025	20.96	20.64	21.04	20.72	20.74	20.42	20.93	20.61	0.29%	19,100
Feb 13, 2025	20.63	20.31	20.90	20.58	20.55	20.23	20.87	20.55	1.51%	30,626
Feb 12, 2025	20.60	20.29	20.62	20.31	20.42	20.11	20.56	20.25	-1.01%	19,800
Feb 11, 2025	20.57	20.25	20.79	20.47	20.57	20.25	20.77	20.45	0.39%	32,310
Feb 10, 2025	20.70	20.38	20.78	20.46	20.65	20.33	20.69	20.37	0.29%	10,228
Feb 7, 2025	20.72	20.40	20.84	20.52	20.60	20.28	20.63	20.31	-0.63%	16,825
Feb 6, 2025	20.88	20.56	20.96	20.64	20.68	20.36	20.76	20.44	-0.14%	17,838
Feb 5, 2025	20.68	20.36	20.90	20.58	20.68	20.36	20.79	20.47	0.92%	19,301
Feb 4, 2025	20.58	20.27	20.64	20.33	20.55	20.24	20.60	20.29	0.10%	12,705