Aegon Funding Company LLC 5.10% (AEFC) Historical Stock Data
21.45 ↑0.17 (0.80%)
As of May 3, 2024, 10:51am EST.
Historical Data
In the past 30 trading days, AEFC is down -0.17% a day on average. There have been 15 days where Aegon Funding Company LLC 5.10% closed green and 15 days where AEFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 21.20 | 21.28 | ↑$0.08 (0.38%) | 21.07 | 21.37 | 22.68K |
| 2024-05-01 | 21.13 | 21.17 | ↑$0.04 (0.19%) | 21.03 | 21.23 | 46.44K |
| 2024-04-30 | 21.51 | 21.03 | ↓$0.48 (-2.23%) | 21.02 | 21.54 | 39.84K |
| 2024-04-29 | 21.42 | 21.54 | ↑$0.12 (0.56%) | 21.33 | 21.58 | 50.28K |
| 2024-04-26 | 21.30 | 21.32 | ↑$0.02 (0.09%) | 21.27 | 21.49 | 69.42K |
| 2024-04-25 | 21.30 | 21.30 | ↑$0.00 (0.00%) | 21.08 | 21.36 | 82.54K |
| 2024-04-24 | 21.30 | 21.51 | ↑$0.21 (0.99%) | 21.16 | 21.57 | 72K |
| 2024-04-23 | 21.19 | 21.48 | ↑$0.29 (1.37%) | 21.14 | 21.48 | 33.27K |
| 2024-04-22 | 21.01 | 21.13 | ↑$0.12 (0.57%) | 21.00 | 21.18 | 30.17K |
| 2024-04-19 | 20.85 | 20.96 | ↑$0.11 (0.53%) | 20.84 | 21.05 | 39.62K |
| 2024-04-18 | 20.80 | 20.82 | ↑$0.02 (0.10%) | 20.65 | 20.85 | 62.29K |
| 2024-04-17 | 20.63 | 20.70 | ↑$0.07 (0.34%) | 20.52 | 20.91 | 67.73K |
| 2024-04-16 | 20.48 | 20.54 | ↑$0.06 (0.29%) | 20.40 | 20.69 | 38.13K |
| 2024-04-15 | 20.97 | 20.50 | ↓$0.47 (-2.24%) | 20.46 | 20.97 | 82.45K |
| 2024-04-12 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.90 | 21.07 | 28.26K |
| 2024-04-11 | 21.10 | 20.97 | ↓$0.13 (-0.62%) | 20.89 | 21.11 | 44.52K |
| 2024-04-10 | 21.21 | 21.10 | ↓$0.11 (-0.52%) | 20.92 | 21.21 | 75.93K |
| 2024-04-09 | 21.47 | 21.37 | ↓$0.10 (-0.47%) | 21.36 | 21.47 | 18.11K |
| 2024-04-08 | 21.43 | 21.37 | ↓$0.06 (-0.28%) | 21.34 | 21.46 | 18.14K |
| 2024-04-05 | 21.47 | 21.44 | ↓$0.03 (-0.14%) | 21.38 | 21.60 | 50.85K |
| 2024-04-04 | 21.58 | 21.54 | ↓$0.04 (-0.19%) | 21.51 | 21.66 | 37.55K |
| 2024-04-03 | 21.30 | 21.45 | ↑$0.15 (0.70%) | 21.14 | 21.48 | 73.70K |
| 2024-04-02 | 21.50 | 21.38 | ↓$0.12 (-0.56%) | 21.23 | 21.51 | 54.58K |
| 2024-04-01 | 21.74 | 21.67 | ↓$0.07 (-0.32%) | 21.48 | 21.83 | 114.05K |
| 2024-03-28 | 22.10 | 21.67 | ↓$0.43 (-1.95%) | 21.67 | 22.23 | 186.82K |
| 2024-03-27 | 22.15 | 22.20 | ↑$0.05 (0.23%) | 22.06 | 22.20 | 24.97K |
| 2024-03-26 | 22.25 | 22.03 | ↓$0.22 (-0.99%) | 22.03 | 22.31 | 28.59K |
| 2024-03-25 | 22.54 | 22.28 | ↓$0.26 (-1.15%) | 22.21 | 22.54 | 33.70K |
| 2024-03-22 | 22.68 | 22.50 | ↓$0.18 (-0.79%) | 22.46 | 22.70 | 40.92K |
| 2024-03-21 | 22.32 | 22.58 | ↑$0.26 (1.16%) | 22.30 | 22.62 | 29.85K |
Create an account or log in to view more rows.
$AEFC let’s go baby!
$AEFC bear trap?
$AEFC bear trap dude
$AEFC LFFGG
$AEFC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AEFC call the SEC
$AEFC low volume
expect flat or negative close
$AEFC don’t be boring today beast
$AEFC I'm not afraid.
I'm long
And I'm strong..........
$AEFC buy the dip were blasting off