American Century Sustainable Equity Y (AFYDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 03 July 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 02 July 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 01 July 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 28 June 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 27 June 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 26 June 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 25 June 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 24 June 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 21 June 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 20 June 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 18 June 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 17 June 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 14 June 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 13 June 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 12 June 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 11 June 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 10 June 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 07 June 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 06 June 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 05 June 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 04 June 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 03 June 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 31 May 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 30 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 29 May 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 28 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 24 May 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 23 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 22 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 21 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 20 May 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 17 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 16 May 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 15 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 14 May 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 13 May 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 10 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 09 May 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 08 May 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 07 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 06 May 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 03 May 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 02 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 01 May 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 30 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 29 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 26 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 25 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 24 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 23 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 22 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 19 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 18 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 17 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 16 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 15 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 12 Apr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 11 Apr 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 10 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 09 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 08 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 05 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 04 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 03 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 02 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 01 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 28 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 27 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 26 Mar 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 25 Mar 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 22 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 21 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 20 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 19 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 18 Mar 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 15 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 14 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 13 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 12 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 11 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 08 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 07 Mar 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 06 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 05 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 04 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 01 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 29 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 28 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 27 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 26 Feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 23 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 22 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 21 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 20 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 16 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 15 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 14 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 13 Feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 12 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| *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.