Aegon Funding Company LLC 5.10% (AEFC) Historical Stock Data
19.60 ↑0.07 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEFC is down -0.16% a day on average. There have been 13 days where Aegon Funding Company LLC 5.10% closed green and 17 days where AEFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 19.47 | 19.60 | ↑$0.13 (0.67%) | 19.44 | 19.60 | 32.04K |
| 2025-05-22 | 19.63 | 19.53 | ↓$0.10 (-0.51%) | 19.48 | 19.76 | 67.42K |
| 2025-05-21 | 19.98 | 19.70 | ↓$0.28 (-1.40%) | 19.70 | 19.99 | 56.36K |
| 2025-05-20 | 20.18 | 20.03 | ↓$0.15 (-0.74%) | 19.98 | 20.29 | 51.81K |
| 2025-05-19 | 19.85 | 20.18 | ↑$0.33 (1.66%) | 19.82 | 20.18 | 22.46K |
| 2025-05-16 | 19.92 | 20.05 | ↑$0.13 (0.65%) | 19.82 | 20.07 | 40.78K |
| 2025-05-15 | 19.83 | 19.86 | ↑$0.03 (0.15%) | 19.81 | 20.13 | 82.64K |
| 2025-05-14 | 20.45 | 19.86 | ↓$0.59 (-2.89%) | 18.61 | 20.46 | 99.96K |
| 2025-05-13 | 20.50 | 20.46 | ↓$0.04 (-0.20%) | 20.36 | 20.53 | 53.74K |
| 2025-05-12 | 20.45 | 20.48 | ↑$0.03 (0.15%) | 20.37 | 20.60 | 52.63K |
| 2025-05-09 | 20.33 | 20.33 | ↑$0.00 (0.00%) | 20.25 | 20.45 | 15.53K |
| 2025-05-08 | 20.48 | 20.27 | ↓$0.21 (-1.03%) | 20.26 | 20.50 | 34.70K |
| 2025-05-07 | 20.23 | 20.44 | ↑$0.21 (1.04%) | 20.14 | 20.49 | 44.44K |
| 2025-05-06 | 20.09 | 20.23 | ↑$0.14 (0.70%) | 20.06 | 20.24 | 23.95K |
| 2025-05-05 | 20.02 | 20.09 | ↑$0.07 (0.35%) | 19.97 | 20.17 | 55.74K |
| 2025-05-02 | 20.20 | 20.08 | ↓$0.12 (-0.59%) | 20.05 | 20.20 | 40.03K |
| 2025-05-01 | 20.14 | 20.05 | ↓$0.09 (-0.45%) | 20.03 | 20.34 | 44.46K |
| 2025-04-30 | 20.30 | 20.12 | ↓$0.18 (-0.89%) | 20.12 | 20.33 | 30.29K |
| 2025-04-24 | 20.01 | 20.28 | ↑$0.27 (1.35%) | 20.01 | 20.30 | 30.91K |
| 2025-04-23 | 20.06 | 19.96 | ↓$0.10 (-0.50%) | 19.91 | 20.10 | 23.81K |
| 2025-04-22 | 19.76 | 19.79 | ↑$0.03 (0.15%) | 19.73 | 19.85 | 18.44K |
| 2025-04-21 | 19.76 | 19.66 | ↓$0.10 (-0.51%) | 19.62 | 19.84 | 25.64K |
| 2025-04-17 | 19.84 | 19.80 | ↓$0.04 (-0.20%) | 19.73 | 19.88 | 59.71K |
| 2025-04-16 | 19.75 | 19.73 | ↓$0.02 (-0.10%) | 19.70 | 19.87 | 60.46K |
| 2025-04-15 | 19.85 | 19.75 | ↓$0.10 (-0.50%) | 19.70 | 19.90 | 38.64K |
| 2025-04-11 | 20.17 | 19.67 | ↓$0.50 (-2.48%) | 19.70 | 20.30 | 206.35K |
| 2025-04-10 | 20.55 | 20.21 | ↓$0.34 (-1.65%) | 20.21 | 20.65 | 49.35K |
| 2025-04-09 | 20.25 | 20.73 | ↑$0.48 (2.37%) | 20.09 | 20.87 | 81.47K |
| 2025-04-08 | 20.62 | 20.37 | ↓$0.25 (-1.21%) | 20.30 | 20.65 | 141.36K |
| 2025-04-07 | 20.09 | 20.47 | ↑$0.38 (1.89%) | 19.99 | 20.78 | 210.71K |
Create an account or log in to view more rows.
$AEFC why is there no volume? Is that suspicious?
$AEFC FYI - leaning bullish
$AEFC hold
$AEFC just bought a half position.
$AEFC we back boys
$AEFC whelp. you win this round. goodluck
$AEFC Reinvest your dividends
$AEFC all’s I know is buy and hold… no expectations
$AEFC hint hint this is when you buy a few
$AEFC This may be your last opportunity to buy on the cheap??