Aegon Funding Company LLC (AEFC) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -1.1%
- 3M
- -2.5%
- YTD
- -5.5%
- 1Y
- -5.5%
- 3Y
- -3.2%
- 5Y
- -7.1%
Loading 10-year price history...
AEFC Historical Performance
AEFC Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +1.5%
- 2020 annual price return
- +5.4%
- 2021 annual price return
- -1.6%
- 2022 annual price return
- -28.6%
- 2023 annual price return
- +11.8%
- 2024 annual price return
- -7.1%
- 2025 annual price return
- -5.7%
- 2026 annual price return
- +0.9%
AEFC Stock Price Trajectory (2019–2026)
As of July 8, 2026, Aegon Funding Company LLC (AEFC) trades at $18.74, representing a -5.5% return over the past year. The stock has delivered a -7.2% total return over five years (-7.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.63 on December 31, 2020. From this peak, AEFC has corrected -32.2%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MET (+15.8% 1Y), PRU (+8.5% 1Y), and LNC (+14.3% 1Y), AEFC has underperformed the peer group average. Compare AEFC vs MET →
AEFC Historical Price Data · from 2019
Rows 1–50 of 1,683| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.86 | 18.86 | 18.74 | 18.74 | 22K | -0.69% |
| 2026-07-06 | 18.77 | 18.90 | 18.77 | 18.87 | 36K | +0.32% |
| 2026-07-02 | 18.84 | 18.85 | 18.65 | 18.81 | 68K | -0.16% |
| 2026-07-01 | 18.80 | 18.92 | 18.79 | 18.84 | 52K | +0.21% |
| 2026-06-30 | 18.81 | 18.88 | 18.66 | 18.80 | 340K | -0.32% |
| 2026-06-29 | 18.83 | 18.91 | 18.76 | 18.86 | 54K | +0.64% |
| 2026-06-26 | 18.77 | 18.84 | 18.71 | 18.74 | 31K | -0.43% |
| 2026-06-25 | 18.81 | 18.88 | 18.75 | 18.82 | 66K | +0.11% |
| 2026-06-24 | 18.80 | 18.86 | 18.68 | 18.80 | 184K | +0.16% |
| 2026-06-23 | 18.82 | 18.91 | 18.77 | 18.77 | 87K | -0.64% |
| 2026-06-22 | 19.06 | 19.16 | 18.87 | 18.89 | 40K | -1.10% |
| 2026-06-18 | 19.16 | 19.16 | 19.01 | 19.10 | 27K | +0.32% |
| 2026-06-17 | 19.07 | 19.07 | 18.93 | 19.04 | 69K | +0.11% |
| 2026-06-16 | 18.99 | 19.08 | 18.93 | 19.02 | 48K | +0.05% |
| 2026-06-15 | 19.03 | 19.06 | 18.98 | 19.01 | 29K | +0.53% |
| 2026-06-12 | 18.99 | 18.99 | 18.88 | 18.91 | 25K | -0.16% |
| 2026-06-11 | 18.84 | 18.99 | 18.84 | 18.94 | 23K | +0.48% |
| 2026-06-10 | 18.86 | 18.97 | 18.84 | 18.85 | 28K | -0.37% |
| 2026-06-09 | 18.99 | 19.04 | 18.90 | 18.92 | 17K | -0.16% |
| 2026-06-08 | 19.01 | 19.01 | 18.93 | 18.95 | 31K | 0.00% |
| 2026-06-05 | 18.93 | 19.05 | 18.91 | 18.95 | 43K | -0.26% |
| 2026-06-04 | 18.92 | 19.07 | 18.92 | 19.00 | 19K | +0.26% |
| 2026-06-03 | 19.03 | 19.05 | 18.94 | 18.95 | 40K | -0.63% |
| 2026-06-02 | 19.05 | 19.14 | 19.03 | 19.07 | 51K | -0.16% |
| 2026-06-01 | 19.07 | 19.12 | 19.04 | 19.10 | 17K | +0.32% |
| 2026-05-29 | 19.12 | 19.16 | 19.04 | 19.04 | 21K | -2.01% |
| 2026-05-28 | 19.34 | 19.45 | 19.29 | 19.43 | 31K | +0.73% |
| 2026-05-27 | 19.33 | 19.33 | 19.25 | 19.29 | 21K | +0.21% |
| 2026-05-26 | 19.18 | 19.30 | 19.16 | 19.25 | 23K | +0.42% |
| 2026-05-22 | 19.19 | 19.21 | 18.99 | 19.17 | 30K | 0.00% |
| 2026-05-21 | 19.29 | 19.29 | 19.08 | 19.17 | 81K | -0.31% |
| 2026-05-20 | 19.20 | 19.30 | 19.11 | 19.23 | 45K | +0.31% |
| 2026-05-19 | 19.38 | 19.42 | 19.17 | 19.17 | 19K | -1.59% |
| 2026-05-18 | 19.58 | 19.58 | 19.43 | 19.48 | 19K | -0.10% |
| 2026-05-15 | 19.55 | 19.56 | 19.46 | 19.50 | 33K | -0.56% |
| 2026-05-14 | 19.68 | 19.68 | 19.56 | 19.61 | 25K | -0.15% |
| 2026-05-13 | 19.70 | 19.70 | 19.59 | 19.64 | 27K | -0.05% |
| 2026-05-12 | 19.66 | 19.75 | 19.53 | 19.65 | 33K | +0.05% |
| 2026-05-11 | 19.64 | 19.67 | 19.46 | 19.64 | 24K | +0.41% |
| 2026-05-08 | 19.52 | 19.60 | 19.45 | 19.56 | 41K | -0.10% |
| 2026-05-07 | 19.53 | 19.62 | 19.53 | 19.58 | 29K | 0.00% |
| 2026-05-06 | 19.51 | 19.62 | 19.51 | 19.58 | 30K | +0.77% |
| 2026-05-05 | 19.60 | 19.60 | 19.41 | 19.43 | 44K | -0.41% |
| 2026-05-04 | 19.57 | 19.61 | 19.51 | 19.51 | 35K | -0.81% |
| 2026-05-01 | 19.46 | 19.67 | 19.46 | 19.67 | 60K | +1.08% |
| 2026-04-30 | 19.45 | 19.49 | 19.39 | 19.46 | 36K | +0.15% |
| 2026-04-29 | 19.58 | 19.58 | 19.42 | 19.43 | 43K | -0.77% |
| 2026-04-28 | 19.69 | 19.70 | 19.53 | 19.58 | 35K | -0.56% |
| 2026-04-27 | 19.69 | 19.83 | 19.68 | 19.69 | 25K | -0.25% |
| 2026-04-24 | 19.78 | 19.83 | 19.70 | 19.74 | 26K | +0.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AEFC — Frequently Asked Questions
Quick answers to the most common questions about buying AEFC stock.
How has AEFC stock performed recently?
AEFC declined -5.5% over the past year, below its 5-year annualized CAGR of -7.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is AEFC's all-time high price?
Aegon Funding Company LLC reached $27.63 on 2020-12-31. The 52-week high is $21.39. Current 1-year return of -5.5% places the stock further from historical peaks.
Where can I download AEFC historical price data?
This page provides AEFC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.