Aegon Funding Company LLC (AEFC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.9512195122 | 20.5 | 20.5848 | 19.83 | 47206 | 20.15647509 | CS |
| 4 | -0.53 | -2.56907416384 | 20.63 | 21.0442 | 19.83 | 35840 | 20.53954731 | CS |
| 12 | -0.55 | -2.66343825666 | 20.65 | 21.69 | 19.83 | 41217 | 20.54211095 | CS |
| 26 | -2.64 | -11.6094986807 | 22.74 | 22.9 | 19.83 | 38823 | 21.27363439 | CS |
| 52 | -2.19 | -9.82503364738 | 22.29 | 22.9 | 19.83 | 37780 | 21.36938529 | CS |
| 156 | -3.54 | -14.9746192893 | 23.64 | 24.42 | 18.24 | 47290 | 21.29140741 | CS |
| 260 | -3.58 | -15.1182432432 | 23.68 | 27.63 | 11.05 | 55901 | 23.08962816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 20.06 | 0.07 | 0.35 | 20.05 | 20.08 | 19.83 | 91167 |
| 1741732800 | 19.99 | -0.15 | -0.74 | 20.16 | 20.19 | 19.886 | 43024 |
| 1741646400 | 20.14 | -0.16 | -0.79 | 20.29 | 20.29 | 20.13 | 28133 |
| 1741390800 | 20.3 | -0.14 | -0.68 | 20.46 | 20.5402 | 20.3 | 31971 |
| 1741304400 | 20.44 | -0.15 | -0.73 | 20.5 | 20.5848 | 20.4 | 41834 |
| 1741218000 | 20.59 | -0.07 | -0.34 | 20.67 | 20.6706 | 20.535 | 12243 |
| 1741131600 | 20.66 | -0.08 | -0.39 | 20.74 | 20.74 | 20.58 | 22814 |
| 1741045200 | 20.74 | 0.1 | 0.48 | 20.68 | 20.82 | 20.61 | 61988 |
| 1740786000 | 20.64 | -0.22 | -1.05 | 20.58 | 20.69 | 20.43 | 25397 |
| 1740699600 | 20.86 | -0.01 | -0.05 | 20.87 | 20.89 | 20.73 | 30089 |
| 1740613200 | 20.87 | -0.06 | -0.29 | 20.95 | 21 | 20.81 | 43046 |
| 1740526800 | 20.93 | 0.29 | 1.41 | 20.77 | 21.02 | 20.6801 | 37005 |
| 1740440400 | 20.64 | 0.09 | 0.44 | 20.57 | 20.7 | 20.5633 | 32509 |
| 1740181200 | 20.55 | 0.01 | 0.05 | 20.55 | 20.63 | 20.51 | 36769 |
| 1740094800 | 20.54 | -0.06 | -0.29 | 20.6 | 20.645 | 20.47 | 24516 |
| 1740008400 | 20.6 | -0.19 | -0.91 | 20.72 | 20.8 | 20.57 | 24811 |
| 1739922000 | 20.79 | -0.14 | -0.67 | 20.86 | 20.97 | 20.69 | 44031 |
| 1739576400 | 20.93 | 0.06 | 0.29 | 20.96 | 21.0442 | 20.74 | 19078 |
| 1739490000 | 20.87 | 0.31 | 1.51 | 20.63 | 20.9 | 20.5477 | 30626 |
| 1739403600 | 20.56 | -0.21 | -1.01 | 20.6 | 20.62 | 20.42 | 19755 |
| 1739317200 | 20.77 | 0.08 | 0.39 | 20.57 | 20.79 | 20.57 | 32300 |
| 1739230800 | 20.69 | 0.06 | 0.29 | 20.7 | 20.78 | 20.6501 | 10228 |
| 1738971600 | 20.63 | -0.13 | -0.63 | 20.72 | 20.84 | 20.6 | 16825 |
| 1738885200 | 20.76 | -0.03 | -0.14 | 20.88 | 20.96 | 20.68 | 17838 |
| 1738798800 | 20.79 | 0.19 | 0.92 | 21.69 | 21.69 | 20.68 | 19301 |
| 1738712400 | 20.6 | 0.02 | 0.10 | 20.58 | 20.64 | 20.554 | 12705 |
| 1738626000 | 20.58 | -0.02 | -0.10 | 20.52 | 20.7899 | 20.52 | 20176 |
| 1738366800 | 20.6 | -0.45 | -2.14 | 21.05 | 21.1963 | 20.6 | 23767 |
| 1738280400 | 21.05 | 0.08 | 0.38 | 21.03 | 21.1299 | 21 | 14326 |
| 1738194000 | 20.97 | -0.3 | -1.41 | 21.3 | 21.3 | 20.86 | 38466 |
| 1738107600 | 21.27 | -0.08 | -0.37 | 21.6 | 21.6 | 21.12 | 26906 |
| 1738021200 | 21.35 | 0.43 | 2.06 | 20.88 | 21.45 | 20.88 | 49926 |
| 1737762000 | 20.919776 | -0.11 | -0.52 | 20.84 | 21 | 20.84 | 25961 |
| 1737675600 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1737589200 | 21.03 | -0.2 | -0.94 | 21.26 | 21.26 | 21.02 | 19122 |
| 1737502800 | 21.23 | 0.38 | 1.82 | 20.94 | 21.23 | 20.89 | 29265 |
| 1737157200 | 20.85 | -0.03 | -0.14 | 20.99 | 21.07 | 20.79 | 24550 |
| 1737070800 | 20.88 | 0.36 | 1.75 | 20.46 | 20.97 | 20.3384 | 40383 |
| 1736984400 | 20.52 | 0.56 | 2.81 | 20.22 | 20.66 | 20.2 | 44025 |
| 1736898000 | 19.96 | -0.02 | -0.10 | 20 | 20.0944 | 19.94 | 42285 |
| 1736811600 | 19.98 | -0.17 | -0.84 | 20.13 | 20.13 | 19.9 | 68562 |
| 1736552400 | 20.15 | -0.32 | -1.56 | 20.77 | 20.77 | 20.1 | 56850 |
| 1736379600 | 20.47 | -0.08 | -0.39 | 20.47 | 20.52 | 20.31 | 43063 |
| 1736293200 | 20.55 | -0.38 | -1.82 | 21.53 | 21.53 | 20.422 | 26910 |
| 1736206800 | 20.93 | -0.06 | -0.29 | 21 | 21 | 20.79 | 27353 |
| 1735947600 | 20.99 | 0.14 | 0.67 | 20.95 | 21.08 | 20.7 | 34437 |
| 1735861200 | 20.85 | 0.55 | 2.71 | 20.41 | 20.92 | 20.41 | 27858 |
| 1735688400 | 20.3 | -0.08 | -0.39 | 20.38 | 20.39 | 20.12 | 340589 |
| 1735602000 | 20.38 | 0.14 | 0.69 | 20.22 | 20.38 | 20.22 | 38611 |
| 1735342800 | 20.24 | -0.1 | -0.49 | 20.2 | 20.38 | 20.19 | 85313 |
| 1735256400 | 20.34 | -0.13 | -0.64 | 20.47 | 20.5176 | 20.25 | 42353 |
| 1735077840 | 20.47 | -0.08 | -0.39 | 20.55 | 20.55 | 20.25 | 22388 |
| 1734997200 | 20.55 | -0.14 | -0.68 | 20.58 | 20.7499 | 20.53 | 39697 |
| 1734738000 | 20.69 | 0.09 | 0.44 | 20.6 | 21.52 | 20.59 | 49094 |
| 1734651600 | 20.6 | -0.2 | -0.96 | 20.61 | 20.7 | 20.5318 | 143834 |
| 1734565200 | 20.8 | -0.25 | -1.19 | 21 | 21.12 | 20.8 | 49272 |
| 1734478800 | 21.05 | 0.14 | 0.67 | 20.9 | 21.05 | 20.42 | 38738 |
| 1734392400 | 20.91 | 0.11 | 0.53 | 20.81 | 20.91 | 20.75 | 76856 |
| 1734133200 | 20.8 | -0.25 | -1.19 | 21 | 21.06 | 20.75 | 50902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
