Aegon Funding Company LLC 5.10% (AEFC) Historical Stock Data
19.86 ↓0.08 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEFC is up 0.03% a day on average. There have been 19 days where Aegon Funding Company LLC 5.10% closed green and 11 days where AEFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 19.83 | 19.86 | ↑$0.03 (0.15%) | 19.80 | 19.92 | 50.41K |
| 2025-12-18 | 19.87 | 19.94 | ↑$0.07 (0.35%) | 19.82 | 19.94 | 47.56K |
| 2025-12-17 | 19.87 | 19.82 | ↓$0.05 (-0.25%) | 19.82 | 19.92 | 77.84K |
| 2025-12-16 | 19.85 | 19.92 | ↑$0.07 (0.35%) | 19.85 | 19.94 | 68.08K |
| 2025-12-15 | 19.86 | 19.87 | ↑$0.01 (0.05%) | 19.82 | 19.92 | 39.27K |
| 2025-12-12 | 19.82 | 19.84 | ↑$0.02 (0.10%) | 19.74 | 19.96 | 76.01K |
| 2025-12-11 | 19.78 | 19.93 | ↑$0.15 (0.76%) | 19.78 | 19.98 | 42.80K |
| 2025-12-10 | 19.77 | 19.78 | ↑$0.01 (0.05%) | 19.63 | 19.91 | 74.20K |
| 2025-12-09 | 19.66 | 19.71 | ↑$0.05 (0.25%) | 19.66 | 19.78 | 90.07K |
| 2025-12-08 | 19.65 | 19.69 | ↑$0.04 (0.20%) | 19.60 | 19.73 | 32.51K |
| 2025-12-05 | 19.72 | 19.65 | ↓$0.07 (-0.35%) | 19.64 | 19.75 | 34.68K |
| 2025-12-04 | 19.78 | 19.72 | ↓$0.06 (-0.30%) | 19.70 | 19.78 | 44.33K |
| 2025-12-03 | 19.73 | 19.77 | ↑$0.04 (0.20%) | 19.69 | 19.79 | 44.99K |
| 2025-12-02 | 19.64 | 19.79 | ↑$0.15 (0.76%) | 19.61 | 19.79 | 71.61K |
| 2025-12-01 | 19.77 | 19.67 | ↓$0.10 (-0.51%) | 19.65 | 19.77 | 26.45K |
| 2025-11-28 | 19.80 | 19.84 | ↑$0.04 (0.20%) | 19.71 | 19.84 | 44.08K |
| 2025-11-26 | 20.00 | 20.03 | ↑$0.03 (0.15%) | 19.97 | 20.09 | 61.05K |
| 2025-11-25 | 20.07 | 19.99 | ↓$0.08 (-0.40%) | 19.95 | 20.10 | 60.93K |
| 2025-11-24 | 20.04 | 20.04 | ↑$0.00 (0.00%) | 19.99 | 20.13 | 20.60K |
| 2025-11-21 | 19.94 | 19.99 | ↑$0.05 (0.25%) | 19.87 | 20.07 | 28.44K |
| 2025-11-20 | 20.00 | 19.96 | ↓$0.04 (-0.20%) | 19.95 | 20.14 | 39.04K |
| 2025-11-19 | 20.03 | 19.95 | ↓$0.08 (-0.40%) | 19.95 | 20.09 | 17.76K |
| 2025-11-18 | 20.13 | 20.12 | ↓$0.01 (-0.05%) | 19.81 | 20.16 | 34.19K |
| 2025-11-17 | 20.21 | 20.23 | ↑$0.02 (0.10%) | 19.80 | 20.23 | 35.34K |
| 2025-11-14 | 20.05 | 20.17 | ↑$0.12 (0.60%) | 20.00 | 20.23 | 33.37K |
| 2025-11-13 | 20.30 | 20.07 | ↓$0.23 (-1.13%) | 20.05 | 20.30 | 53.42K |
| 2025-11-12 | 20.45 | 20.27 | ↓$0.18 (-0.88%) | 20.26 | 20.45 | 30.66K |
| 2025-11-11 | 20.20 | 20.40 | ↑$0.20 (0.99%) | 20.20 | 20.40 | 51.54K |
| 2025-11-10 | 20.17 | 20.22 | ↑$0.05 (0.25%) | 20.02 | 20.25 | 35.49K |
| 2025-11-07 | 20.19 | 20.08 | ↓$0.11 (-0.54%) | 19.92 | 20.19 | 49.13K |
Create an account or log in to view more rows.
$AEFC watch for another rejection up here
$AEFC death cross will complete today
$AEFC buy and hold and get rewarded
$AEFC R-E-L-A-X Green is coming
$AEFC time to short this
$AEFC search and destroy bears!!
$AEFC -
Buy
buy
buy!
$AEFC Here we go!!!
$AEFC man this will be good in coming weeks
$AEFC why is there no volume? Is that suspicious?