Aegon Funding (AEFC)
20.62
-0.04 (-0.19%)
At close: Mar 05, 2025, 3:59 PM
20.59
-0.15%
After-hours: Mar 05, 2025, 07:00 PM EST
AEFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 20.67 | 20.67 | 20.54 | 20.59 | -0.07 | -0.34% | 12,243 |
| Mar 4, 2025 | 20.74 | 20.74 | 20.58 | 20.66 | -0.08 | -0.39% | 22,814 |
| Mar 3, 2025 | 20.68 | 20.82 | 20.61 | 20.74 | 0.10 | 0.48% | 62,000 |
| Feb 28, 2025 | 20.58 | 20.69 | 20.43 | 20.64 | -0.22 | -1.05% | 25,400 |
| Feb 27, 2025 | 20.87 | 20.89 | 20.73 | 20.86 | -0.01 | -0.05% | 30,100 |
| Feb 26, 2025 | 20.95 | 21.00 | 20.81 | 20.87 | -0.06 | -0.29% | 43,046 |
| Feb 25, 2025 | 20.77 | 21.02 | 20.68 | 20.93 | 0.29 | 1.41% | 37,005 |
| Feb 24, 2025 | 20.57 | 20.70 | 20.56 | 20.64 | 0.09 | 0.44% | 32,509 |
| Feb 21, 2025 | 20.55 | 20.63 | 20.51 | 20.55 | 0.01 | 0.05% | 36,800 |
| Feb 20, 2025 | 20.60 | 20.65 | 20.47 | 20.54 | -0.06 | -0.29% | 24,516 |
| Feb 19, 2025 | 20.72 | 20.80 | 20.57 | 20.60 | -0.19 | -0.91% | 24,811 |
| Feb 18, 2025 | 20.86 | 20.97 | 20.69 | 20.79 | -0.14 | -0.67% | 44,031 |
| Feb 14, 2025 | 20.96 | 21.04 | 20.74 | 20.93 | 0.06 | 0.29% | 19,100 |
| Feb 13, 2025 | 20.63 | 20.90 | 20.55 | 20.87 | 0.31 | 1.51% | 30,626 |
| Feb 12, 2025 | 20.60 | 20.62 | 20.42 | 20.56 | -0.21 | -1.01% | 19,800 |
| Feb 11, 2025 | 20.57 | 20.79 | 20.57 | 20.77 | 0.08 | 0.39% | 32,310 |
| Feb 10, 2025 | 20.70 | 20.78 | 20.65 | 20.69 | 0.06 | 0.29% | 10,228 |
| Feb 7, 2025 | 20.72 | 20.84 | 20.60 | 20.63 | -0.13 | -0.63% | 16,825 |
| Feb 6, 2025 | 20.88 | 20.96 | 20.68 | 20.76 | -0.03 | -0.14% | 17,838 |
| Feb 5, 2025 | 20.68 | 20.90 | 20.68 | 20.79 | 0.19 | 0.92% | 19,301 |
| Feb 4, 2025 | 20.58 | 20.64 | 20.55 | 20.60 | 0.02 | 0.10% | 12,705 |
| Feb 3, 2025 | 20.52 | 20.79 | 20.52 | 20.58 | -0.02 | -0.10% | 20,200 |
| Jan 31, 2025 | 21.09 | 21.20 | 20.60 | 20.60 | -0.45 | -2.14% | 24,742 |
| Jan 30, 2025 | 21.03 | 21.13 | 21.00 | 21.05 | 0.08 | 0.38% | 14,826 |
| Jan 29, 2025 | 21.30 | 21.30 | 20.86 | 20.97 | -0.30 | -1.41% | 38,500 |
| Jan 28, 2025 | 21.38 | 21.38 | 21.12 | 21.27 | -0.08 | -0.37% | 27,000 |
| Jan 27, 2025 | 20.88 | 21.45 | 20.88 | 21.35 | 0.43 | 2.06% | 49,926 |
| Jan 24, 2025 | 20.84 | 21.00 | 20.84 | 20.92 | 0.11 | 0.53% | 26,000 |
| Jan 23, 2025 | 20.92 | 20.96 | 20.62 | 20.81 | -0.22 | -1.05% | 57,308 |
| Jan 22, 2025 | 21.26 | 21.26 | 21.02 | 21.03 | -0.20 | -0.94% | 19,224 |
| Jan 21, 2025 | 20.94 | 21.23 | 20.89 | 21.23 | 0.38 | 1.82% | 29,300 |
| Jan 17, 2025 | 20.99 | 21.07 | 20.79 | 20.85 | -0.03 | -0.14% | 24,600 |
| Jan 16, 2025 | 20.46 | 20.97 | 20.34 | 20.88 | 0.36 | 1.75% | 40,400 |
| Jan 15, 2025 | 20.22 | 20.66 | 20.20 | 20.52 | 0.56 | 2.81% | 44,025 |
| Jan 14, 2025 | 20.00 | 20.09 | 19.94 | 19.96 | -0.02 | -0.10% | 42,300 |
| Jan 13, 2025 | 20.13 | 20.13 | 19.90 | 19.98 | -0.17 | -0.84% | 68,600 |
| Jan 10, 2025 | 20.25 | 20.40 | 20.10 | 20.15 | -0.32 | -1.56% | 56,900 |
| Jan 8, 2025 | 20.47 | 20.52 | 20.31 | 20.47 | -0.08 | -0.39% | 43,100 |
| Jan 7, 2025 | 20.93 | 20.93 | 20.42 | 20.55 | -0.38 | -1.82% | 26,910 |
| Jan 6, 2025 | 21.00 | 21.00 | 20.79 | 20.93 | -0.06 | -0.29% | 27,400 |
| Jan 3, 2025 | 20.95 | 21.08 | 20.70 | 20.99 | 0.14 | 0.67% | 34,437 |
| Jan 2, 2025 | 20.41 | 20.92 | 20.41 | 20.85 | 0.55 | 2.71% | 27,900 |
| Dec 31, 2024 | 20.38 | 20.39 | 20.12 | 20.30 | -0.08 | -0.39% | 340,600 |
| Dec 30, 2024 | 20.22 | 20.38 | 20.22 | 20.38 | 0.14 | 0.69% | 38,611 |
| Dec 27, 2024 | 20.20 | 20.38 | 20.19 | 20.24 | -0.10 | -0.49% | 85,313 |
| Dec 26, 2024 | 20.47 | 20.52 | 20.25 | 20.34 | -0.13 | -0.64% | 42,400 |
| Dec 24, 2024 | 20.55 | 20.55 | 20.25 | 20.47 | -0.08 | -0.39% | 22,400 |
| Dec 23, 2024 | 20.58 | 20.75 | 20.53 | 20.55 | -0.14 | -0.68% | 39,700 |
| Dec 20, 2024 | 20.60 | 20.82 | 20.59 | 20.69 | 0.09 | 0.44% | 49,100 |
| Dec 19, 2024 | 20.61 | 20.70 | 20.53 | 20.60 | -0.20 | -0.96% | 143,834 |