Aegon Funding (AEFC)
NYSE: AEFC
· Real-Time Price · USD
20.66
-0.20 (-0.96%)
At close: Sep 09, 2025, 3:59 PM
20.66
0.00%
After-hours: Sep 09, 2025, 04:04 PM EDT
AEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.83 | 20.97 | 20.83 | 20.86 | 20.91 | 0.14% | 40,596 |
| Sep 5, 2025 | 20.65 | 20.87 | 20.60 | 20.83 | 20.83 | 1.46% | 35,636 |
| Sep 4, 2025 | 20.48 | 20.54 | 20.43 | 20.53 | 20.53 | 0.34% | 23,914 |
| Sep 3, 2025 | 20.34 | 20.49 | 20.29 | 20.46 | 20.46 | 0.69% | 29,200 |
| Sep 2, 2025 | 20.27 | 20.32 | 20.10 | 20.32 | 20.32 | -0.20% | 28,300 |
| Aug 29, 2025 | 20.16 | 20.36 | 20.13 | 20.36 | 20.36 | -0.44% | 115,000 |
| Aug 28, 2025 | 20.45 | 20.48 | 20.40 | 20.45 | 20.13 | 0.10% | 27,443 |
| Aug 27, 2025 | 20.42 | 20.48 | 20.35 | 20.43 | 20.11 | 0.10% | 33,545 |
| Aug 26, 2025 | 20.55 | 20.55 | 20.38 | 20.41 | 20.09 | -0.78% | 65,900 |
| Aug 25, 2025 | 20.54 | 20.70 | 20.40 | 20.57 | 20.24 | 0.15% | 29,700 |
| Aug 22, 2025 | 20.27 | 20.56 | 20.25 | 20.54 | 20.22 | 1.53% | 46,449 |
| Aug 21, 2025 | 20.25 | 20.32 | 20.19 | 20.23 | 19.91 | -0.25% | 24,311 |
| Aug 20, 2025 | 20.52 | 20.52 | 20.22 | 20.28 | 19.96 | -0.83% | 107,100 |
| Aug 19, 2025 | 20.38 | 20.52 | 20.35 | 20.45 | 20.13 | 0.44% | 43,300 |
| Aug 18, 2025 | 20.38 | 20.39 | 20.29 | 20.36 | 20.04 | -0.10% | 26,800 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.29 | 20.38 | 20.06 | 0.15% | 55,400 |
| Aug 14, 2025 | 20.43 | 20.43 | 20.30 | 20.35 | 20.03 | -0.59% | 26,800 |
| Aug 13, 2025 | 20.27 | 20.47 | 20.25 | 20.47 | 20.15 | 1.14% | 441,100 |
| Aug 12, 2025 | 20.12 | 20.24 | 20.12 | 20.24 | 19.92 | 0.60% | 23,710 |
| Aug 11, 2025 | 20.02 | 20.12 | 19.99 | 20.12 | 19.81 | 0.45% | 23,548 |