American Century Equity Growth R (AEYRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 27 June 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 26 June 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 25 June 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 24 June 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 21 June 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 20 June 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 18 June 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 18 June 2024 | 0.009 Dividend | |||||
| 17 June 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.19 | - |
| 14 June 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.94 | - |
| 13 June 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.95 | - |
| 12 June 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.90 | - |
| 11 June 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.63 | - |
| 10 June 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.54 | - |
| 07 June 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.41 | - |
| 06 June 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.42 | - |
| 05 June 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.41 | - |
| 04 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.99 | - |
| 03 June 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.97 | - |
| 31 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.94 | - |
| 30 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.73 | - |
| 29 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | - |
| 28 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | - |
| 24 May 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.16 | - |
| 23 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.97 | - |
| 22 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 21 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.24 | - |
| 20 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.20 | - |
| 17 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 16 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
| 15 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.20 | - |
| 14 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.85 | - |
| 13 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.73 | - |
| 10 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.74 | - |
| 09 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.69 | - |
| 08 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.53 | - |
| 07 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.56 | - |
| 06 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.55 | - |
| 03 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.23 | - |
| 02 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.87 | - |
| 01 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.59 | - |
| 30 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.71 | - |
| 29 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.18 | - |
| 26 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.14 | - |
| 25 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.78 | - |
| 24 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.00 | - |
| 23 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.02 | - |
| 22 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.69 | - |
| 19 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.42 | - |
| 18 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.70 | - |
| 17 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.77 | - |
| 16 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.99 | - |
| 15 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.04 | - |
| 12 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | - |
| 11 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.84 | - |
| 10 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.60 | - |
| 09 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.84 | - |
| 08 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.81 | - |
| 05 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.86 | - |
| 04 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.51 | - |
| 03 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.91 | - |
| 02 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.89 | - |
| 01 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.10 | - |
| 28 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.15 | - |
| 27 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.14 | - |
| 26 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.92 | - |
| 25 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | - |
| 22 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.10 | - |
| 21 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.15 | - |
| 20 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.05 | - |
| 19 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.77 | - |
| 19 Mar 2024 | 0.006 Dividend | |||||
| 18 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.57 | - |
| 15 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.37 | - |
| 14 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.62 | - |
| 13 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.70 | - |
| 12 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.71 | - |
| 11 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.34 | - |
| 08 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | - |
| 07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.59 | - |
| 06 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.27 | - |
| 05 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.10 | - |
| 04 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.40 | - |
| 01 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.44 | - |
| 29 Feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.20 | - |
| 28 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.06 | - |
| 27 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.13 | - |
| 26 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.08 | - |
| 23 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.13 | - |
| 22 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.13 | - |
| 21 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.47 | - |
| 20 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.44 | - |
| 16 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.63 | - |
| 15 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.77 | - |
| 14 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.61 | - |
| 13 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.30 | - |
| 12 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.66 | - |
| 09 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.70 | - |
| 08 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.