American Century Focused Lg Cap Val R5 (ALVGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 03 Oct 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 02 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 01 Oct 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 Sept 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 27 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 26 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 25 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 23 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 20 Sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 19 Sept 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 18 Sept 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 17 Sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 17 Sept 2024 | 0.057 Dividend | |||||
| 16 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
| 13 Sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.10 | - |
| 12 Sept 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.05 | - |
| 11 Sept 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.03 | - |
| 10 Sept 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.09 | - |
| 09 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 06 Sept 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | - |
| 05 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | - |
| 04 Sept 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | - |
| 03 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
| 30 Aug 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.21 | - |
| 29 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 28 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | - |
| 27 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | - |
| 26 Aug 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | - |
| 23 Aug 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.03 | - |
| 22 Aug 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.91 | - |
| 21 Aug 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.92 | - |
| 20 Aug 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.87 | - |
| 19 Aug 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | - |
| 16 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.85 | - |
| 15 Aug 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.81 | - |
| 14 Aug 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 13 Aug 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| 12 Aug 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | - |
| 09 Aug 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.66 | - |
| 08 Aug 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.67 | - |
| 07 Aug 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.52 | - |
| 06 Aug 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 05 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - |
| 02 Aug 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 01 Aug 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 31 July 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.77 | - |
| 30 July 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.79 | - |
| 29 July 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| 26 July 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 25 July 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 24 July 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.50 | - |
| 23 July 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | - |
| 22 July 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.59 | - |
| 19 July 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 18 July 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
| 17 July 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.68 | - |
| 16 July 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | - |
| 15 July 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | - |
| 12 July 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | - |
| 11 July 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | - |
| 10 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| 09 July 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | - |
| 08 July 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | - |
| 05 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 03 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 02 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 01 July 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | - |
| 28 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | - |
| 27 June 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | - |
| 26 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 25 June 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | - |
| 24 June 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | - |
| 21 June 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | - |
| 20 June 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| 18 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | - |
| 18 June 2024 | 0.069 Dividend | |||||
| 17 June 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | - |
| 14 June 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| 13 June 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.17 | - |
| 12 June 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.19 | - |
| 11 June 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.22 | - |
| 10 June 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | - |
| 07 June 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| 06 June 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| 05 June 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.30 | - |
| 04 June 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.32 | - |
| 03 June 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| 31 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | - |
| 30 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.19 | - |
| 29 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | - |
| 28 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
| 24 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.32 | - |
| 23 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| 22 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
| 21 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
| 20 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
| 17 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | - |
| 16 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.55 | - |
| *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.