Aegon Ltd. (AEFC) stock
AEFCNYSELife InsuranceFiscal year ends December 31Also trades as AEG, AEGOF
$17.24+0.10 (+0.58%)
Close on Oct 30, 2026
Price history
Aegon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.24
+0.58% on the day
52-week range
$17.01 – $20.46
-15.7% from the high
Change over 52 weeks
-14.0%
From $20.05 on Oct 30, 2025
Average volume
62,360
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.43 | $17.54 | $17.04 | $17.24 | -1.43% | 376,917 |
| Oct 19, 2026 | $17.21 | $17.50 | $17.08 | $17.49 | +1.63% | 173,135 |
| Oct 12, 2026 | $17.34 | $17.79 | $17.01 | $17.21 | -1.26% | 418,770 |
| Oct 5, 2026 | $17.75 | $17.78 | $17.11 | $17.43 | -2.08% | 293,985 |
| Sep 28, 2026 | $17.80 | $17.94 | $17.58 | $17.80 | -0.28% | 421,087 |
| Sep 21, 2026 | $18.07 | $18.20 | $17.76 | $17.85 | -0.50% | 300,122 |
| Sep 14, 2026 | $17.81 | $18.35 | $17.65 | $17.94 | +0.22% | 287,755 |
| Sep 8, 2026 | $18.08 | $18.45 | $17.88 | $17.90 | -1.10% | 279,912 |
| Aug 31, 2026 | $17.80 | $18.24 | $17.51 | $18.10 | 0.00% | 545,658 |
| Aug 24, 2026 | $18.09 | $18.45 | $18.03 | $18.10 | +0.22% | 525,680 |
| Aug 17, 2026 | $18.41 | $18.44 | $18.00 | $18.06 | -1.63% | 166,718 |
| Aug 10, 2026 | $18.13 | $18.47 | $18.13 | $18.36 | +1.10% | 180,719 |
| Aug 3, 2026 | $18.24 | $18.36 | $18.12 | $18.16 | +0.06% | 211,916 |
| Jul 27, 2026 | $18.31 | $18.34 | $18.08 | $18.15 | -0.49% | 249,376 |
| Jul 20, 2026 | $18.62 | $18.68 | $18.21 | $18.24 | -2.04% | 166,030 |
| Jul 13, 2026 | $18.55 | $18.78 | $18.41 | $18.62 | +0.11% | 184,364 |
| Jul 6, 2026 | $18.83 | $18.90 | $18.48 | $18.60 | -1.12% | 199,701 |
| Jun 29, 2026 | $18.83 | $18.93 | $18.65 | $18.81 | +0.37% | 513,950 |
| Jun 22, 2026 | $19.16 | $19.16 | $18.68 | $18.74 | -1.88% | 429,270 |
| Jun 15, 2026 | $19.03 | $19.16 | $18.93 | $19.10 | +1.00% | 173,412 |
| Jun 8, 2026 | $19.01 | $19.04 | $18.80 | $18.91 | -0.21% | 125,810 |
| Jun 1, 2026 | $19.07 | $19.14 | $18.91 | $18.95 | -0.47% | 171,240 |
| May 26, 2026 | $19.19 | $19.45 | $19.04 | $19.04 | -0.68% | 105,412 |
| May 18, 2026 | $19.58 | $19.58 | $18.99 | $19.17 | -1.69% | 195,217 |
| May 11, 2026 | $19.56 | $19.75 | $19.46 | $19.50 | -0.31% | 144,017 |
| May 4, 2026 | $19.57 | $19.62 | $19.41 | $19.56 | -0.56% | 189,164 |
| Apr 27, 2026 | $19.80 | $19.83 | $19.36 | $19.67 | -0.35% | 214,330 |
| Apr 20, 2026 | $19.93 | $20.00 | $19.59 | $19.74 | -0.95% | 144,487 |
| Apr 13, 2026 | $19.36 | $20.10 | $19.36 | $19.93 | +3.05% | 195,073 |
| Apr 6, 2026 | $19.15 | $19.51 | $19.13 | $19.34 | +0.78% | 140,797 |
| Mar 30, 2026 | $19.25 | $19.41 | $18.87 | $19.19 | -0.10% | 361,374 |
| Mar 23, 2026 | $19.53 | $19.79 | $19.19 | $19.21 | -1.39% | 173,456 |
| Mar 16, 2026 | $19.10 | $19.64 | $19.05 | $19.48 | +2.63% | 407,552 |
| Mar 9, 2026 | $19.91 | $19.91 | $18.84 | $18.98 | -4.72% | 212,350 |
| Mar 2, 2026 | $19.83 | $20.09 | $19.80 | $19.92 | -0.40% | 172,458 |
| Feb 23, 2026 | $20.30 | $20.39 | $19.86 | $20.00 | -1.48% | 318,060 |
| Feb 17, 2026 | $20.37 | $20.46 | $20.25 | $20.30 | 0.00% | 108,234 |
| Feb 9, 2026 | $20.03 | $20.36 | $20.03 | $20.30 | +1.45% | 173,912 |
| Feb 2, 2026 | $20.14 | $20.19 | $19.97 | $20.01 | -0.65% | 145,300 |
| Jan 26, 2026 | $20.19 | $20.22 | $20.03 | $20.14 | -0.25% | 172,346 |
| Jan 20, 2026 | $20.08 | $20.22 | $19.80 | $20.19 | 0.00% | 185,780 |
| Jan 12, 2026 | $19.91 | $20.27 | $19.81 | $20.19 | +1.20% | 153,467 |
| Jan 5, 2026 | $19.88 | $20.01 | $19.65 | $19.95 | +0.61% | 243,241 |
| Dec 29, 2025 | $19.73 | $19.93 | $19.62 | $19.83 | +0.41% | 283,222 |
| Dec 22, 2025 | $19.90 | $19.90 | $19.72 | $19.75 | -0.55% | 140,131 |
| Dec 15, 2025 | $19.86 | $19.94 | $19.80 | $19.86 | +0.10% | 293,125 |
| Dec 8, 2025 | $19.65 | $19.98 | $19.60 | $19.84 | +0.97% | 351,205 |
| Dec 1, 2025 | $19.77 | $19.79 | $19.61 | $19.65 | -0.96% | 229,386 |
| Nov 24, 2025 | $20.04 | $20.14 | $19.70 | $19.84 | -0.75% | 189,431 |
| Nov 17, 2025 | $20.21 | $20.23 | $19.76 | $19.99 | -0.89% | 169,007 |
| Nov 10, 2025 | $20.17 | $20.45 | $20.00 | $20.17 | +0.45% | 205,929 |
| Nov 3, 2025 | $20.19 | $20.25 | $19.91 | $20.08 | -0.20% | 266,663 |
| Oct 27, 2025 | $20.49 | $20.56 | $19.98 | $20.12 | -1.76% | 270,653 |
| Oct 20, 2025 | $20.44 | $20.61 | $20.32 | $20.48 | +0.64% | 118,337 |
| Oct 13, 2025 | $20.45 | $20.52 | $20.15 | $20.35 | +0.25% | 189,766 |
| Oct 6, 2025 | $20.61 | $20.75 | $20.27 | $20.30 | -1.74% | 114,345 |
| Sep 29, 2025 | $20.92 | $20.92 | $20.48 | $20.66 | -1.29% | 239,927 |
| Sep 22, 2025 | $21.12 | $21.15 | $20.81 | $20.93 | -0.90% | 101,039 |
| Sep 15, 2025 | $21.25 | $21.39 | $21.01 | $21.12 | -0.38% | 136,194 |
| Sep 8, 2025 | $20.83 | $21.24 | $20.58 | $21.20 | +1.78% | 220,599 |
| Sep 2, 2025 | $20.27 | $20.87 | $20.10 | $20.83 | +2.31% | 117,008 |
| Aug 25, 2025 | $20.54 | $20.70 | $20.13 | $20.36 | -0.88% | 271,513 |
| Aug 18, 2025 | $20.38 | $20.56 | $20.19 | $20.54 | +0.79% | 247,880 |
| Aug 11, 2025 | $20.02 | $20.47 | $19.99 | $20.38 | +1.75% | 570,433 |
| Aug 4, 2025 | $20.07 | $20.20 | $19.86 | $20.03 | +0.20% | 156,142 |
| Jul 28, 2025 | $20.03 | $20.39 | $19.91 | $19.99 | -0.20% | 175,379 |
| Jul 21, 2025 | $19.91 | $20.10 | $19.81 | $20.03 | +0.96% | 122,693 |
| Jul 14, 2025 | $20.09 | $20.12 | $19.68 | $19.84 | -1.24% | 177,117 |
| Jul 7, 2025 | $19.90 | $20.15 | $19.78 | $20.09 | +0.50% | 172,622 |
| Jun 30, 2025 | $19.70 | $20.01 | $19.52 | $19.99 | +1.47% | 280,085 |
| Jun 23, 2025 | $19.53 | $19.86 | $19.49 | $19.70 | +0.97% | 143,211 |
| Jun 16, 2025 | $19.47 | $19.60 | $19.38 | $19.51 | +0.58% | 122,738 |
| Jun 9, 2025 | $19.48 | $19.76 | $19.29 | $19.40 | -0.42% | 228,498 |
| Jun 2, 2025 | $19.44 | $19.62 | $19.23 | $19.48 | +0.10% | 183,514 |
| May 26, 2025 | $19.47 | $19.80 | $19.21 | $19.46 | -0.71% | 383,071 |
| May 19, 2025 | $19.85 | $20.29 | $19.42 | $19.60 | -2.24% | 230,089 |
| May 12, 2025 | $20.45 | $20.60 | $18.61 | $20.05 | -1.38% | 329,752 |
| May 5, 2025 | $20.02 | $20.50 | $19.97 | $20.33 | +1.25% | 174,356 |
| Apr 28, 2025 | $20.35 | $20.46 | $20.03 | $20.08 | -0.99% | 153,123 |
| Apr 21, 2025 | $19.76 | $20.39 | $19.62 | $20.28 | +2.42% | 115,235 |
| Apr 14, 2025 | $19.74 | $19.90 | $19.70 | $19.80 | +0.66% | 202,939 |
| Apr 7, 2025 | $20.09 | $20.87 | $19.48 | $19.67 | -4.05% | 689,236 |
| Mar 31, 2025 | $19.51 | $20.68 | $19.50 | $20.50 | +4.70% | 998,923 |
| Mar 24, 2025 | $20.17 | $20.18 | $19.54 | $19.58 | -2.59% | 175,516 |
| Mar 17, 2025 | $20.25 | $20.37 | $20.02 | $20.10 | -0.54% | 161,152 |
| Mar 10, 2025 | $20.29 | $20.29 | $19.83 | $20.21 | -0.44% | 222,544 |
| Mar 3, 2025 | $20.68 | $20.82 | $20.30 | $20.30 | -1.65% | 170,850 |
| Feb 24, 2025 | $20.57 | $21.02 | $20.43 | $20.64 | +0.44% | 168,046 |
| Feb 18, 2025 | $20.86 | $20.97 | $20.47 | $20.55 | -1.82% | 130,127 |
| Feb 10, 2025 | $20.70 | $21.04 | $20.42 | $20.93 | +1.45% | 111,997 |
| Feb 3, 2025 | $20.52 | $20.96 | $20.52 | $20.63 | +0.15% | 86,845 |
| Jan 27, 2025 | $20.88 | $21.45 | $20.60 | $20.60 | -1.53% | 154,934 |
| Jan 21, 2025 | $20.94 | $21.26 | $20.62 | $20.92 | +0.33% | 131,769 |
| Jan 13, 2025 | $20.13 | $21.07 | $19.90 | $20.85 | +3.47% | 219,805 |
| Jan 6, 2025 | $21.00 | $21.00 | $20.10 | $20.15 | -4.00% | 154,176 |
| Dec 30, 2024 | $20.22 | $21.08 | $20.12 | $20.99 | +3.71% | 441,495 |
| Dec 23, 2024 | $20.58 | $20.75 | $20.19 | $20.24 | -2.17% | 189,751 |
| Dec 16, 2024 | $20.81 | $21.12 | $20.53 | $20.69 | -0.53% | 357,794 |
| Dec 9, 2024 | $21.32 | $21.37 | $20.75 | $20.80 | -2.74% | 265,134 |
| Dec 2, 2024 | $21.74 | $21.74 | $21.34 | $21.39 | -1.86% | 169,355 |
| Nov 25, 2024 | $21.85 | $21.99 | $21.12 | $21.79 | +0.65% | 197,594 |
| Nov 18, 2024 | $21.70 | $21.75 | $21.21 | $21.65 | -0.23% | 170,029 |
| Nov 11, 2024 | $22.16 | $22.16 | $21.53 | $21.70 | -2.08% | 233,700 |
| Nov 4, 2024 | $21.71 | $22.20 | $21.50 | $22.16 | +2.59% | 133,344 |
| Oct 28, 2024 | $22.04 | $22.09 | $21.60 | $21.60 | -1.59% | 150,346 |
| Oct 21, 2024 | $22.43 | $22.43 | $21.85 | $21.95 | -2.40% | 157,862 |
| Oct 14, 2024 | $22.54 | $22.70 | $22.40 | $22.49 | -0.22% | 146,122 |
| Oct 7, 2024 | $22.48 | $22.69 | $22.19 | $22.54 | +0.04% | 133,622 |
| Sep 30, 2024 | $22.61 | $22.71 | $22.25 | $22.53 | -0.71% | 257,534 |
| Sep 23, 2024 | $22.89 | $22.90 | $22.51 | $22.69 | -0.66% | 159,330 |
| Sep 16, 2024 | $22.88 | $22.90 | $22.63 | $22.84 | +0.26% | 219,026 |
| Sep 9, 2024 | $22.40 | $22.87 | $22.40 | $22.78 | +1.61% | 160,705 |
| Sep 3, 2024 | $22.08 | $22.66 | $22.04 | $22.42 | +1.77% | 105,226 |
| Aug 26, 2024 | $22.80 | $22.88 | $21.93 | $22.03 | -3.08% | 209,541 |
| Aug 19, 2024 | $22.08 | $22.79 | $22.03 | $22.73 | +3.32% | 119,869 |
| Aug 12, 2024 | $21.63 | $22.14 | $21.60 | $22.00 | +1.24% | 132,987 |
| Aug 5, 2024 | $21.10 | $21.81 | $20.95 | $21.73 | +1.78% | 125,540 |
| Jul 29, 2024 | $21.20 | $21.37 | $20.98 | $21.35 | +0.95% | 231,676 |
| Jul 22, 2024 | $21.59 | $21.70 | $21.10 | $21.15 | -1.72% | 197,241 |
| Jul 15, 2024 | $21.46 | $21.70 | $21.36 | $21.52 | +0.28% | 102,162 |
| Jul 8, 2024 | $21.20 | $21.53 | $20.90 | $21.46 | +1.15% | 162,568 |
| Jul 1, 2024 | $20.75 | $21.26 | $20.54 | $21.22 | +2.14% | 140,812 |
| Jun 24, 2024 | $20.84 | $21.35 | $20.73 | $20.77 | -0.29% | 221,538 |
| Jun 17, 2024 | $20.83 | $20.99 | $20.69 | $20.83 | +0.19% | 106,421 |
| Jun 10, 2024 | $20.93 | $21.09 | $20.52 | $20.79 | -0.67% | 109,441 |
| Jun 3, 2024 | $20.94 | $21.16 | $20.72 | $20.93 | +0.53% | 143,751 |
| May 28, 2024 | $21.27 | $21.34 | $20.79 | $20.82 | -2.07% | 194,231 |
| May 20, 2024 | $21.55 | $21.77 | $21.07 | $21.26 | -1.44% | 156,159 |
| May 13, 2024 | $21.43 | $21.71 | $21.32 | $21.57 | +0.98% | 118,200 |
| May 6, 2024 | $21.62 | $21.90 | $21.14 | $21.36 | -0.88% | 187,977 |
| Apr 29, 2024 | $21.42 | $21.60 | $21.02 | $21.55 | +1.08% | 179,218 |
| Apr 22, 2024 | $21.01 | $21.57 | $20.99 | $21.32 | +1.72% | 287,391 |
| Apr 15, 2024 | $20.97 | $21.05 | $20.40 | $20.96 | +0.29% | 290,613 |
| Apr 8, 2024 | $21.43 | $21.47 | $20.87 | $20.90 | -2.52% | 184,954 |
| Apr 1, 2024 | $21.74 | $21.83 | $21.13 | $21.44 | -1.06% | 331,052 |
| Mar 25, 2024 | $22.54 | $22.54 | $21.63 | $21.67 | -3.69% | 274,079 |
| Mar 18, 2024 | $22.10 | $22.70 | $22.04 | $22.50 | +1.67% | 210,515 |
| Mar 11, 2024 | $22.44 | $22.51 | $21.99 | $22.13 | -1.25% | 134,793 |
| Mar 4, 2024 | $22.17 | $22.42 | $21.98 | $22.41 | +1.08% | 128,324 |
| Feb 26, 2024 | $22.45 | $22.53 | $21.70 | $22.17 | -0.89% | 260,717 |
| Feb 20, 2024 | $22.33 | $22.57 | $22.20 | $22.37 | +0.09% | 152,960 |
| Feb 12, 2024 | $22.57 | $22.63 | $22.16 | $22.35 | -1.02% | 167,410 |
| Feb 5, 2024 | $22.15 | $22.58 | $21.85 | $22.58 | +1.48% | 163,459 |
| Jan 29, 2024 | $21.92 | $22.44 | $21.92 | $22.25 | +1.53% | 296,064 |
| Jan 22, 2024 | $21.77 | $21.99 | $21.72 | $21.91 | +1.18% | 221,864 |
| Jan 16, 2024 | $21.72 | $21.79 | $21.21 | $21.66 | -0.28% | 132,888 |
| Jan 8, 2024 | $21.75 | $21.90 | $21.55 | $21.72 | +0.60% | 154,012 |
| Jan 2, 2024 | $21.67 | $21.95 | $21.56 | $21.59 | -0.69% | 180,087 |
| Dec 26, 2023 | $21.90 | $22.09 | $21.65 | $21.74 | -0.78% | 224,653 |
| Dec 18, 2023 | $21.16 | $21.98 | $20.90 | $21.91 | +3.74% | 298,203 |
| Dec 11, 2023 | $20.79 | $21.45 | $20.50 | $21.12 | +1.44% | 228,682 |
| Dec 4, 2023 | $21.01 | $21.19 | $20.75 | $20.82 | -1.56% | 192,246 |
| Nov 27, 2023 | $20.66 | $21.15 | $20.29 | $21.15 | +2.47% | 267,689 |
| Nov 20, 2023 | $20.68 | $20.78 | $20.20 | $20.64 | -0.19% | 123,291 |
| Nov 13, 2023 | $19.92 | $20.76 | $19.82 | $20.68 | +3.87% | 246,755 |
| Nov 6, 2023 | $20.04 | $20.23 | $19.68 | $19.91 | -1.04% | 289,838 |
| Oct 30, 2023 | $18.76 | $20.15 | $18.62 | $20.12 | +7.59% | 269,393 |
| Oct 23, 2023 | $18.46 | $18.89 | $18.35 | $18.70 | +1.25% | 144,363 |
| Oct 16, 2023 | $19.03 | $19.21 | $18.24 | $18.47 | -2.69% | 169,386 |
| Oct 9, 2023 | $18.49 | $19.18 | $18.44 | $18.98 | +2.59% | 160,480 |
| Oct 2, 2023 | $19.85 | $19.89 | $18.25 | $18.50 | -6.85% | 261,156 |
| Sep 25, 2023 | $20.16 | $20.24 | $19.70 | $19.86 | -2.12% | 447,241 |
| Sep 18, 2023 | $20.56 | $20.72 | $20.26 | $20.29 | -1.41% | 146,805 |
| Sep 11, 2023 | $20.27 | $20.65 | $20.17 | $20.58 | +1.63% | 145,729 |
| Sep 5, 2023 | $20.63 | $20.64 | $20.15 | $20.25 | -1.94% | 145,512 |
| Aug 28, 2023 | $20.96 | $20.99 | $20.46 | $20.65 | -1.43% | 176,558 |
| Aug 21, 2023 | $20.80 | $21.00 | $20.49 | $20.95 | +0.34% | 186,258 |
| Aug 14, 2023 | $21.28 | $21.46 | $20.67 | $20.88 | -2.20% | 151,528 |
| Aug 7, 2023 | $21.09 | $21.44 | $20.99 | $21.35 | +1.23% | 100,175 |
| Jul 31, 2023 | $20.99 | $21.22 | $20.64 | $21.09 | +0.91% | 182,225 |
| Jul 24, 2023 | $20.57 | $21.42 | $20.52 | $20.90 | +1.75% | 165,283 |
| Jul 17, 2023 | $20.59 | $20.76 | $20.12 | $20.54 | -0.24% | 188,514 |
| Jul 10, 2023 | $20.70 | $20.96 | $20.50 | $20.59 | -0.34% | 367,239 |
| Jul 3, 2023 | $21.26 | $21.48 | $20.62 | $20.66 | -2.59% | 154,729 |
| Jun 26, 2023 | $21.41 | $21.69 | $20.77 | $21.21 | -0.42% | 228,385 |
| Jun 20, 2023 | $21.75 | $21.75 | $21.23 | $21.30 | -2.16% | 88,911 |
| Jun 12, 2023 | $21.95 | $21.97 | $21.45 | $21.77 | -0.73% | 142,858 |
| Jun 5, 2023 | $21.62 | $22.16 | $21.54 | $21.93 | +1.43% | 166,637 |
| May 30, 2023 | $20.69 | $21.85 | $20.36 | $21.62 | +3.44% | 268,189 |
| May 22, 2023 | $20.39 | $20.94 | $20.27 | $20.90 | +2.96% | 149,547 |
| May 15, 2023 | $20.70 | $20.70 | $19.96 | $20.30 | -1.41% | 367,641 |
| May 8, 2023 | $20.70 | $21.22 | $20.44 | $20.59 | -0.29% | 190,643 |
| May 1, 2023 | $22.22 | $22.22 | $20.04 | $20.65 | -7.11% | 222,261 |
| Apr 24, 2023 | $22.42 | $22.49 | $21.82 | $22.23 | -0.65% | 277,222 |
| Apr 17, 2023 | $22.45 | $22.45 | $22.20 | $22.38 | -0.07% | 232,648 |
| Apr 10, 2023 | $22.11 | $22.50 | $22.04 | $22.39 | +0.45% | 229,501 |
| Apr 3, 2023 | $21.52 | $22.30 | $21.29 | $22.29 | +3.24% | 183,197 |
| Mar 27, 2023 | $19.66 | $21.59 | $19.66 | $21.59 | +10.55% | 314,261 |
| Mar 20, 2023 | $19.38 | $20.38 | $19.09 | $19.53 | +1.51% | 197,997 |
| Mar 13, 2023 | $19.45 | $20.75 | $19.15 | $19.24 | -2.09% | 323,814 |
| Mar 6, 2023 | $20.94 | $21.02 | $19.60 | $19.65 | -5.98% | 243,403 |
| Feb 27, 2023 | $20.98 | $21.06 | $20.34 | $20.90 | -1.46% | 274,691 |
| Feb 21, 2023 | $21.50 | $21.52 | $20.78 | $21.21 | -1.99% | 292,122 |
| Feb 13, 2023 | $21.88 | $22.01 | $21.41 | $21.64 | -0.69% | 303,866 |
| Feb 6, 2023 | $22.20 | $22.36 | $21.70 | $21.79 | -2.42% | 234,003 |
| Jan 30, 2023 | $22.59 | $22.87 | $22.31 | $22.33 | -1.24% | 372,472 |
| Jan 23, 2023 | $22.04 | $22.72 | $21.92 | $22.61 | +2.77% | 294,478 |
| Jan 17, 2023 | $21.59 | $22.20 | $21.50 | $22.00 | +2.09% | 227,292 |
| Jan 9, 2023 | $20.83 | $21.74 | $20.67 | $21.55 | +3.66% | 172,801 |
| Jan 3, 2023 | $19.25 | $20.95 | $19.25 | $20.79 | +9.08% | 378,030 |
| Dec 27, 2022 | $19.41 | $19.63 | $19.03 | $19.06 | -2.06% | 420,794 |
| Dec 19, 2022 | $20.01 | $20.10 | $19.34 | $19.46 | -2.65% | 264,995 |
| Dec 12, 2022 | $20.07 | $20.21 | $19.76 | $19.99 | +0.25% | 460,772 |
| Dec 5, 2022 | $20.60 | $20.74 | $19.91 | $19.94 | -3.48% | 290,125 |
| Nov 28, 2022 | $20.89 | $20.89 | $19.88 | $20.66 | -0.96% | 279,028 |
| Nov 21, 2022 | $20.52 | $20.87 | $20.34 | $20.86 | +2.00% | 86,468 |
| Nov 14, 2022 | $20.82 | $20.83 | $20.10 | $20.45 | -1.78% | 383,664 |
| Nov 7, 2022 | $19.28 | $21.07 | $19.12 | $20.82 | +8.32% | 220,686 |
| Oct 31, 2022 | $19.49 | $19.77 | $19.12 | $19.22 | -1.54% | 326,448 |
| Oct 24, 2022 | $18.98 | $19.55 | $18.92 | $19.52 | +3.17% | 224,034 |
| Oct 17, 2022 | $19.73 | $19.93 | $18.77 | $18.92 | -3.37% | 219,052 |
| Oct 10, 2022 | $20.69 | $20.69 | $19.54 | $19.58 | -4.72% | 250,643 |
| Oct 3, 2022 | $20.94 | $21.36 | $20.55 | $20.55 | -1.53% | 266,838 |
| Sep 26, 2022 | $20.59 | $21.04 | $20.37 | $20.87 | +1.07% | 362,139 |
| Sep 19, 2022 | $20.90 | $21.29 | $20.51 | $20.65 | -1.57% | 194,609 |
| Sep 12, 2022 | $20.95 | $21.20 | $20.68 | $20.98 | +0.72% | 167,837 |
| Sep 6, 2022 | $21.09 | $21.17 | $20.58 | $20.83 | -1.14% | 235,370 |
| Aug 29, 2022 | $21.91 | $22.13 | $21.01 | $21.07 | -4.83% | 300,140 |
| Aug 22, 2022 | $22.84 | $22.88 | $21.10 | $22.14 | -3.74% | 347,060 |
| Aug 15, 2022 | $23.75 | $24.00 | $21.65 | $23.00 | -3.40% | 143,045 |
| Aug 8, 2022 | $24.03 | $24.17 | $23.43 | $23.81 | -0.54% | 368,825 |
| Aug 1, 2022 | $23.32 | $24.42 | $23.20 | $23.94 | +2.05% | 339,295 |
| Jul 25, 2022 | $22.80 | $23.46 | $22.65 | $23.46 | +2.80% | 156,504 |
| Jul 18, 2022 | $22.25 | $22.86 | $22.17 | $22.82 | +2.56% | 80,087 |
| Jul 11, 2022 | $21.89 | $22.25 | $21.77 | $22.25 | +1.46% | 103,467 |
| Jul 5, 2022 | $21.71 | $21.94 | $21.43 | $21.93 | +1.01% | 111,943 |
| Jun 27, 2022 | $21.16 | $21.77 | $20.80 | $21.71 | +2.79% | 211,630 |
| Jun 21, 2022 | $20.92 | $21.26 | $20.80 | $21.12 | +1.25% | 316,299 |
| Jun 13, 2022 | $21.55 | $21.60 | $20.64 | $20.86 | -5.05% | 431,183 |
| Jun 6, 2022 | $22.90 | $22.98 | $21.93 | $21.97 | -3.89% | 234,876 |
| May 31, 2022 | $23.27 | $23.35 | $22.74 | $22.86 | -1.70% | 395,397 |
| May 23, 2022 | $22.15 | $23.52 | $22.02 | $23.26 | +5.51% | 230,029 |
| May 16, 2022 | $21.03 | $22.28 | $21.00 | $22.04 | +5.00% | 477,152 |
| May 9, 2022 | $20.60 | $21.18 | $20.36 | $20.99 | +1.89% | 320,639 |
| May 2, 2022 | $21.01 | $21.59 | $20.32 | $20.60 | -2.60% | 462,482 |
| Apr 25, 2022 | $21.90 | $21.93 | $21.05 | $21.15 | -2.94% | 432,639 |
| Apr 18, 2022 | $22.80 | $22.89 | $21.66 | $21.79 | -4.22% | 339,827 |
| Apr 11, 2022 | $23.15 | $23.17 | $22.70 | $22.75 | -1.98% | 265,674 |
| Apr 4, 2022 | $24.11 | $24.23 | $23.14 | $23.21 | -3.45% | 309,939 |
| Mar 28, 2022 | $23.40 | $24.36 | $23.33 | $24.04 | +3.18% | 482,037 |
| Mar 21, 2022 | $23.93 | $24.02 | $23.30 | $23.30 | -2.67% | 601,640 |
| Mar 14, 2022 | $23.64 | $24.05 | $23.10 | $23.94 | +1.23% | 352,041 |
| Mar 7, 2022 | $24.41 | $24.41 | $23.60 | $23.65 | -2.99% | 438,103 |
| Feb 28, 2022 | $24.30 | $24.59 | $24.21 | $24.38 | +0.29% | 332,766 |
| Feb 22, 2022 | $24.66 | $24.78 | $24.17 | $24.31 | -1.42% | 371,878 |
| Feb 14, 2022 | $24.30 | $24.94 | $24.05 | $24.66 | +1.19% | 364,431 |
| Feb 7, 2022 | $25.08 | $25.15 | $24.20 | $24.37 | -2.60% | 493,010 |
| Jan 31, 2022 | $25.57 | $25.87 | $25.00 | $25.02 | -1.96% | 321,399 |
| Jan 24, 2022 | $25.91 | $26.05 | $25.08 | $25.52 | -1.77% | 348,269 |
| Jan 18, 2022 | $26.05 | $26.15 | $25.89 | $25.98 | -0.54% | 151,402 |
| Jan 10, 2022 | $26.18 | $26.30 | $26.05 | $26.12 | -0.34% | 175,155 |
| Jan 3, 2022 | $26.80 | $26.80 | $25.92 | $26.21 | -2.16% | 170,450 |
| Dec 27, 2021 | $26.68 | $26.82 | $26.60 | $26.79 | +0.56% | 138,311 |
| Dec 20, 2021 | $26.51 | $26.82 | $26.45 | $26.64 | +0.19% | 84,893 |
| Dec 13, 2021 | $26.43 | $26.82 | $26.31 | $26.59 | +0.83% | 134,299 |
| Dec 6, 2021 | $26.20 | $26.56 | $26.16 | $26.37 | +0.65% | 183,969 |
| Nov 29, 2021 | $26.01 | $26.42 | $25.81 | $26.20 | +0.04% | 213,809 |
| Nov 22, 2021 | $26.64 | $26.69 | $26.11 | $26.19 | -1.50% | 83,972 |
| Nov 15, 2021 | $26.83 | $26.85 | $26.40 | $26.59 | -0.52% | 183,452 |
| Nov 8, 2021 | $27.21 | $27.22 | $26.60 | $26.73 | -1.69% | 129,376 |
| Nov 1, 2021 | $27.02 | $27.21 | $26.90 | $27.19 | +0.93% | 200,282 |
| Oct 25, 2021 | $27.04 | $27.14 | $26.90 | $26.94 | -0.37% | 200,724 |
| Oct 18, 2021 | $26.83 | $27.11 | $26.71 | $27.04 | +0.78% | 156,376 |
| Oct 11, 2021 | $26.34 | $27.00 | $26.34 | $26.83 | +1.78% | 205,995 |
| Oct 4, 2021 | $26.58 | $26.58 | $26.25 | $26.36 | -0.68% | 412,716 |
| Sep 27, 2021 | $26.72 | $26.77 | $26.23 | $26.54 | -0.86% | 366,426 |
| Sep 20, 2021 | $26.75 | $26.97 | $26.50 | $26.77 | -0.30% | 373,009 |
| Sep 13, 2021 | $26.96 | $26.96 | $26.74 | $26.85 | -0.30% | 265,505 |
| Sep 7, 2021 | $27.16 | $27.16 | $26.84 | $26.93 | -1.10% | 271,461 |
| Aug 30, 2021 | $27.02 | $27.28 | $26.84 | $27.23 | -0.40% | 279,111 |
| Aug 23, 2021 | $27.18 | $27.34 | $27.09 | $27.34 | +0.51% | 162,653 |
| Aug 16, 2021 | $27.14 | $27.24 | $27.00 | $27.20 | +0.14% | 180,496 |
| Aug 9, 2021 | $27.25 | $27.27 | $26.82 | $27.16 | -0.58% | 193,336 |
| Aug 2, 2021 | $27.00 | $27.36 | $26.99 | $27.32 | +1.19% | 219,187 |
| Jul 26, 2021 | $26.88 | $27.00 | $26.72 | $27.00 | +0.41% | 208,097 |
| Jul 19, 2021 | $27.00 | $27.04 | $26.82 | $26.89 | -0.77% | 160,591 |
| Jul 12, 2021 | $27.10 | $27.17 | $26.98 | $27.10 | -0.07% | 161,503 |
| Jul 6, 2021 | $27.05 | $27.20 | $26.97 | $27.12 | +0.15% | 141,602 |
| Jun 28, 2021 | $26.96 | $27.14 | $26.85 | $27.08 | +0.52% | 245,725 |
| Jun 21, 2021 | $26.82 | $27.23 | $26.80 | $26.94 | +0.34% | 147,724 |
| Jun 14, 2021 | $26.54 | $26.85 | $26.50 | $26.85 | +1.21% | 208,992 |
| Jun 7, 2021 | $26.49 | $26.57 | $26.32 | $26.53 | +0.30% | 148,806 |
| Jun 1, 2021 | $26.20 | $26.47 | $26.20 | $26.45 | +1.11% | 135,114 |
| May 24, 2021 | $26.60 | $26.64 | $25.95 | $26.16 | -1.32% | 273,007 |
| May 17, 2021 | $26.34 | $26.53 | $25.99 | $26.51 | +0.80% | 274,589 |
| May 10, 2021 | $26.40 | $26.47 | $25.74 | $26.30 | -0.30% | 280,135 |
| May 3, 2021 | $26.29 | $26.49 | $26.11 | $26.38 | +0.65% | 301,878 |
| Apr 26, 2021 | $26.85 | $26.95 | $26.16 | $26.21 | -2.49% | 323,918 |
| Apr 19, 2021 | $26.64 | $26.90 | $26.49 | $26.88 | +0.90% | 161,061 |
| Apr 12, 2021 | $26.57 | $26.68 | $26.42 | $26.64 | +0.48% | 228,851 |
| Apr 5, 2021 | $26.26 | $26.68 | $26.25 | $26.51 | +0.96% | 210,924 |
| Mar 29, 2021 | $26.06 | $26.29 | $25.95 | $26.26 | +0.84% | 274,819 |
| Mar 22, 2021 | $25.53 | $26.15 | $25.53 | $26.04 | +1.60% | 250,208 |
| Mar 15, 2021 | $25.80 | $25.93 | $25.51 | $25.63 | -0.58% | 331,206 |
| Mar 8, 2021 | $25.70 | $25.96 | $25.65 | $25.78 | +0.55% | 279,384 |
| Mar 1, 2021 | $25.14 | $26.04 | $25.14 | $25.64 | +2.03% | 445,395 |
| Feb 22, 2021 | $25.60 | $25.75 | $24.92 | $25.13 | -2.10% | 488,716 |
| Feb 16, 2021 | $25.71 | $25.77 | $25.44 | $25.67 | -0.31% | 289,511 |
| Feb 8, 2021 | $25.95 | $26.13 | $25.62 | $25.75 | -1.00% | 265,998 |
| Feb 1, 2021 | $26.07 | $26.21 | $25.81 | $26.01 | -0.15% | 307,627 |
| Jan 25, 2021 | $26.23 | $26.42 | $25.80 | $26.05 | -0.46% | 623,906 |
| Jan 19, 2021 | $26.09 | $26.21 | $25.90 | $26.17 | +0.31% | 302,546 |
| Jan 11, 2021 | $25.96 | $26.49 | $25.63 | $26.09 | +0.19% | 503,889 |
| Jan 4, 2021 | $27.50 | $27.50 | $25.94 | $26.04 | -5.58% | 387,480 |
| Dec 28, 2020 | $27.00 | $27.63 | $26.97 | $27.58 | +1.96% | 325,682 |
| Dec 21, 2020 | $26.74 | $27.07 | $26.67 | $27.05 | +0.93% | 287,592 |
| Dec 14, 2020 | $26.29 | $26.88 | $26.24 | $26.80 | +1.94% | 304,288 |
| Dec 7, 2020 | $26.11 | $26.85 | $26.02 | $26.29 | +0.77% | 253,335 |
| Nov 30, 2020 | $26.37 | $26.37 | $25.93 | $26.09 | -1.10% | 466,975 |
| Nov 23, 2020 | $26.70 | $26.84 | $26.30 | $26.38 | -0.83% | 216,404 |
| Nov 16, 2020 | $26.61 | $26.72 | $26.45 | $26.60 | 0.00% | 307,009 |
| Nov 9, 2020 | $26.54 | $26.72 | $26.41 | $26.60 | +0.42% | 270,583 |
| Nov 2, 2020 | $26.01 | $26.58 | $25.96 | $26.49 | +1.65% | 302,874 |
| Oct 26, 2020 | $26.01 | $26.18 | $25.65 | $26.06 | -0.23% | 546,520 |
| Oct 19, 2020 | $25.92 | $26.23 | $25.52 | $26.12 | +0.58% | 496,256 |
| Oct 12, 2020 | $26.04 | $26.27 | $25.97 | $25.97 | -0.31% | 268,207 |
| Oct 5, 2020 | $25.87 | $26.22 | $25.86 | $26.05 | +0.31% | 377,167 |
| Sep 28, 2020 | $25.61 | $25.99 | $25.47 | $25.97 | +1.41% | 707,960 |
| Sep 21, 2020 | $25.60 | $25.73 | $25.40 | $25.61 | -0.23% | 774,608 |
| Sep 14, 2020 | $25.63 | $25.80 | $25.56 | $25.67 | +0.20% | 650,210 |
| Sep 8, 2020 | $25.25 | $25.80 | $25.25 | $25.62 | +0.87% | 221,781 |
| Aug 31, 2020 | $25.77 | $26.67 | $25.24 | $25.40 | -1.74% | 482,347 |
| Aug 24, 2020 | $25.58 | $25.96 | $25.51 | $25.85 | +0.98% | 326,395 |
| Aug 17, 2020 | $25.26 | $25.70 | $25.25 | $25.60 | +1.39% | 436,659 |
| Aug 10, 2020 | $25.27 | $25.44 | $25.10 | $25.25 | +0.20% | 425,669 |
| Aug 3, 2020 | $25.08 | $25.29 | $25.01 | $25.20 | +0.52% | 387,260 |
| Jul 27, 2020 | $24.53 | $25.07 | $24.53 | $25.07 | +2.45% | 531,760 |
| Jul 20, 2020 | $24.35 | $24.53 | $24.16 | $24.47 | +0.87% | 351,149 |
| Jul 13, 2020 | $24.45 | $24.63 | $24.10 | $24.26 | -0.74% | 308,404 |
| Jul 6, 2020 | $23.84 | $24.48 | $23.84 | $24.44 | +3.56% | 375,214 |
| Jun 29, 2020 | $23.23 | $23.75 | $22.91 | $23.60 | +2.25% | 498,471 |
| Jun 22, 2020 | $23.48 | $23.51 | $22.98 | $23.08 | -1.58% | 346,695 |
| Jun 15, 2020 | $23.00 | $23.76 | $22.97 | $23.45 | +0.60% | 434,070 |
| Jun 8, 2020 | $24.55 | $24.68 | $23.29 | $23.31 | -4.82% | 294,097 |
| Jun 1, 2020 | $23.63 | $24.50 | $23.60 | $24.49 | +4.39% | 408,025 |
| May 26, 2020 | $23.20 | $23.69 | $22.94 | $23.46 | +2.62% | 411,038 |
| May 18, 2020 | $22.21 | $23.12 | $22.05 | $22.86 | +4.77% | 568,008 |
| May 11, 2020 | $23.38 | $23.65 | $21.80 | $21.82 | -6.47% | 428,360 |
| May 4, 2020 | $23.79 | $23.83 | $23.22 | $23.33 | -2.02% | 332,354 |
| Apr 27, 2020 | $23.23 | $24.09 | $22.93 | $23.81 | +3.30% | 577,961 |
| Apr 20, 2020 | $23.58 | $23.66 | $22.30 | $23.05 | -2.25% | 350,114 |
| Apr 13, 2020 | $22.97 | $23.60 | $21.78 | $23.58 | +2.66% | 431,943 |
| Apr 6, 2020 | $19.34 | $23.20 | $19.20 | $22.97 | +22.57% | 527,028 |
| Mar 30, 2020 | $20.90 | $21.25 | $18.00 | $18.74 | -11.27% | 490,271 |
| Mar 23, 2020 | $15.00 | $22.00 | $13.01 | $21.12 | +40.75% | 750,814 |
| Mar 16, 2020 | $22.00 | $22.00 | $11.05 | $15.01 | -36.66% | 925,122 |
| Mar 9, 2020 | $25.01 | $25.08 | $21.50 | $23.69 | -6.95% | 879,968 |
| Mar 2, 2020 | $24.86 | $26.09 | $24.86 | $25.46 | +2.58% | 967,271 |
| Feb 24, 2020 | $25.99 | $26.08 | $24.82 | $24.82 | -4.94% | 1,013,816 |
| Feb 18, 2020 | $26.20 | $26.24 | $26.05 | $26.11 | -0.50% | 355,457 |
| Feb 10, 2020 | $26.08 | $26.54 | $26.07 | $26.24 | +0.57% | 483,952 |
| Feb 3, 2020 | $25.88 | $26.15 | $25.70 | $26.09 | +1.05% | 2,267,935 |
| Jan 27, 2020 | $25.69 | $26.02 | $25.56 | $25.82 | +0.27% | 1,059,287 |
| Jan 21, 2020 | $25.85 | $25.93 | $25.69 | $25.75 | -0.23% | 337,763 |
| Jan 13, 2020 | $26.03 | $26.03 | $25.60 | $25.81 | -0.69% | 871,850 |
| Jan 6, 2020 | $26.05 | $26.15 | $25.85 | $25.99 | -0.38% | 868,741 |
| Dec 30, 2019 | $25.88 | $26.16 | $25.76 | $26.09 | +0.89% | 394,433 |
| Dec 23, 2019 | $25.72 | $25.92 | $25.72 | $25.86 | +0.29% | 180,430 |
| Dec 16, 2019 | $25.43 | $25.84 | $25.40 | $25.79 | +1.56% | 688,856 |
| Dec 9, 2019 | $25.24 | $25.40 | $25.22 | $25.39 | +0.79% | 602,373 |
| Dec 2, 2019 | $25.28 | $25.55 | $25.15 | $25.19 | -0.28% | 608,781 |
| Nov 25, 2019 | $25.56 | $25.57 | $25.21 | $25.26 | -0.86% | 592,152 |
| Nov 18, 2019 | $25.55 | $25.63 | $25.45 | $25.48 | -0.20% | 2,092,072 |
| Nov 11, 2019 | $25.39 | $25.65 | $25.34 | $25.53 | +0.75% | 1,131,550 |
| Nov 4, 2019 | $25.68 | $25.70 | $25.11 | $25.34 | -1.40% | 2,576,300 |
| Oct 28, 2019 | $25.68 | $25.82 | $25.50 | $25.70 | +0.12% | 9,198,470 |
| Oct 21, 2019 | $25.40 | $25.68 | $25.14 | $25.67 | +1.06% | 3,213,527 |
| Oct 17, 2019 | $25.40 | $25.40 | $25.40 | $25.40 | – | – |
Seasonality
AEFC return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -1.8% | -2.9% | 1.0% | 0.8% | -1.3% | 3.3% | 0.4% | -1.0% | -2.2% | 2.6% | 0.1% |
| Months up | 4 of 7 | 3 of 7 | 3 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 6 of 7 | 4 of 7 | 2 of 7 | 2 of 7 | 5 of 7 | 4 of 7 |
| 2026 | 2.4% | 0.9% | -5.2% | 2.7% | -0.5% | -1.3% | -3.5% | -0.3% | -0.7% | -2.3% | ||
| 2025 | 1.5% | 1.7% | -3.4% | 0.9% | -1.7% | 0.3% | 2.7% | 3.2% | 0.9% | -2.1% | 0.2% | -0.9% |
| 2024 | 2.2% | 1.7% | -2.7% | -3.0% | 0.5% | -0.2% | 2.5% | 5.0% | 1.0% | -2.3% | 1.8% | -6.8% |
| 2023 | 18.8% | -6.9% | 3.9% | 3.0% | -3.6% | 0.5% | 0.0% | -0.9% | -4.1% | -6.2% | 14.3% | 3.7% |
| 2022 | -4.7% | -3.8% | 0.3% | -12.9% | 10.8% | -9.1% | 11.7% | -8.4% | -1.5% | -6.6% | 5.5% | -5.9% |
| 2021 | -5.5% | -2.3% | 3.3% | 1.0% | 1.0% | 2.7% | 0.5% | 0.9% | -1.7% | 1.8% | -1.7% | 2.4% |
| 2020 | -0.5% | -3.9% | -16.1% | 15.3% | -0.9% | -2.0% | 9.1% | 3.6% | -0.7% | 2.3% | 0.2% | 5.6% |
| 2019 | -1.9% | 2.7% |