Aegon Funding Company LLC (AEFC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.15163147793 | 20.84 | 21.6 | 20.6 | 31217 | 21.14250789 | CS |
| 4 | -0.35 | -1.67064439141 | 20.95 | 21.6 | 19.9 | 35460 | 20.67463473 | CS |
| 12 | -1.32 | -6.02189781022 | 21.92 | 22.2 | 19.9 | 47354 | 20.93044343 | CS |
| 26 | -0.6 | -2.83018867925 | 21.2 | 22.9 | 19.9 | 38962 | 21.55652498 | CS |
| 52 | -1.46 | -6.61831368994 | 22.06 | 22.9 | 19.9 | 38563 | 21.54193637 | CS |
| 156 | -4.97 | -19.4368400469 | 25.57 | 25.87 | 18.24 | 49178 | 21.51097887 | CS |
| 260 | -5.24 | -20.2786377709 | 25.84 | 27.63 | 11.05 | 60090 | 23.31411064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046800 | 21.05 | -0.15 | -0.71 | 21.1 | 21.22 | 21.05 | 67980 |
| 1733960400 | 21.2 | 0 | 0.00 | 21.31 | 21.3602 | 21.15 | 39651 |
| 1733874000 | 21.2 | -0.02 | -0.09 | 21.17 | 21.2172 | 21.0208 | 65144 |
| 1733787600 | 21.22 | -0.17 | -0.77 | 21.32 | 21.37 | 21.12 | 41263 |
| 1733528400 | 21.385 | -0.07 | -0.30 | 21.51 | 21.61 | 21.385 | 41987 |
| 1733442000 | 21.45 | -0.01 | -0.05 | 21.47 | 21.54 | 21.41 | 20375 |
| 1733355600 | 21.46 | 0.03 | 0.16 | 21.44 | 21.53 | 21.34 | 33836 |
| 1733269200 | 21.4255 | -0.03 | -0.16 | 21.51 | 21.52 | 21.36 | 41798 |
| 1733182800 | 21.46 | -0.33 | -1.51 | 21.74 | 21.74 | 21.45 | 31359 |
| 1732917840 | 21.79 | 0.35 | 1.63 | 21.27 | 21.8 | 21.1213 | 75047 |
| 1732750800 | 21.44 | -0.05 | -0.23 | 21.59 | 21.59 | 21.4 | 52158 |
| 1732664400 | 21.49 | -0.32 | -1.47 | 21.79 | 21.79 | 21.415 | 40627 |
| 1732578000 | 21.81 | 0.16 | 0.74 | 21.85 | 21.99 | 21.7 | 29762 |
| 1732318800 | 21.65 | 0.15 | 0.71 | 21.6 | 21.7 | 21.58 | 40989 |
| 1732232400 | 21.497 | 0.25 | 1.16 | 21.32 | 21.53 | 21.26 | 30512 |
| 1732146000 | 21.25 | -0.17 | -0.79 | 21.45 | 21.45 | 21.206 | 25804 |
| 1732059600 | 21.42 | -0.19 | -0.88 | 21.58 | 21.6 | 21.33 | 33929 |
| 1731973200 | 21.61 | -0.09 | -0.41 | 21.7 | 21.75 | 21.57 | 38795 |
| 1731714000 | 21.7 | 0.05 | 0.23 | 21.66 | 21.7 | 21.53 | 25876 |
| 1731627600 | 21.65 | 0 | 0.00 | 21.72 | 21.725 | 21.54 | 28491 |
| 1731541200 | 21.65 | 0.03 | 0.14 | 21.75 | 21.83 | 21.61 | 67886 |
| 1731454800 | 21.62 | -0.18 | -0.83 | 21.72 | 21.8309 | 21.61 | 95484 |
| 1731368400 | 21.8 | -0.36 | -1.62 | 22.16 | 22.16 | 21.8 | 15963 |
| 1731109200 | 22.16 | 0.25 | 1.14 | 21.97 | 22.2 | 21.85 | 33798 |
| 1731022800 | 21.91 | 0.16 | 0.74 | 21.8 | 21.9799 | 21.77 | 19661 |
| 1730936400 | 21.75 | -0.37 | -1.69 | 21.98 | 22.02 | 21.5 | 31632 |
| 1730850000 | 22.124 | 0.22 | 1.01 | 21.82 | 22.16 | 21.78 | 24491 |
| 1730763600 | 21.9024 | 0.3 | 1.40 | 21.71 | 21.9024 | 21.57 | 21802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
