Aegon Funding (AEFC)
NYSE: AEFC
· Real-Time Price · USD
20.39
0.01 (0.05%)
At close: Aug 18, 2025, 3:59 PM
20.36
-0.15%
After-hours: Aug 18, 2025, 04:04 PM EDT
AEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.38 | 20.39 | 20.29 | 20.36 | n/a | -0.10% | 26,785 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.29 | 20.38 | 20.38 | 0.15% | 55,400 |
| Aug 14, 2025 | 20.43 | 20.43 | 20.30 | 20.35 | 20.35 | -0.59% | 26,800 |
| Aug 13, 2025 | 20.27 | 20.47 | 20.25 | 20.47 | 20.47 | 1.14% | 441,100 |
| Aug 12, 2025 | 20.12 | 20.24 | 20.12 | 20.24 | 20.24 | 0.60% | 23,710 |
| Aug 11, 2025 | 20.02 | 20.12 | 19.99 | 20.12 | 20.12 | 0.45% | 23,548 |
| Aug 8, 2025 | 19.99 | 20.03 | 19.91 | 20.03 | 20.03 | 0.35% | 39,037 |
| Aug 7, 2025 | 20.01 | 20.07 | 19.86 | 19.96 | 19.96 | -0.25% | 32,100 |
| Aug 6, 2025 | 20.05 | 20.11 | 19.95 | 20.01 | 20.01 | -0.20% | 24,531 |
| Aug 5, 2025 | 20.15 | 20.15 | 20.02 | 20.05 | 20.05 | -0.30% | 34,912 |
| Aug 4, 2025 | 20.07 | 20.20 | 20.02 | 20.11 | 20.11 | 0.60% | 25,600 |
| Aug 1, 2025 | 20.06 | 20.06 | 19.94 | 19.99 | 19.99 | -0.30% | 29,338 |
| Jul 31, 2025 | 20.26 | 20.33 | 20.01 | 20.05 | 20.05 | -1.28% | 64,500 |
| Jul 30, 2025 | 20.31 | 20.34 | 20.18 | 20.31 | 20.31 | 0.05% | 30,009 |
| Jul 29, 2025 | 19.99 | 20.39 | 19.98 | 20.30 | 20.30 | 1.81% | 30,400 |
| Jul 28, 2025 | 20.03 | 20.03 | 19.91 | 19.94 | 19.94 | -0.45% | 21,200 |
| Jul 25, 2025 | 19.93 | 20.10 | 19.92 | 20.03 | 20.03 | 0.55% | 31,338 |
| Jul 24, 2025 | 19.87 | 19.93 | 19.85 | 19.92 | 19.92 | 0.15% | 14,900 |
| Jul 23, 2025 | 19.85 | 19.96 | 19.85 | 19.89 | 19.89 | 0.10% | 25,208 |
| Jul 22, 2025 | 19.90 | 19.92 | 19.82 | 19.87 | 19.87 | -0.10% | 19,800 |