Nasdaq - Delayed Quote USD

American Century Strat Allc: Agrsv I (AAAIX)

8.27
+0.02
+(0.24%)
At close: 8:04:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20258.278.278.278.278.27-
Jun 11, 20258.258.258.258.258.25-
Jun 10, 20258.258.258.258.258.25-
Jun 9, 20258.228.228.228.228.22-
Jun 6, 20258.218.218.218.218.21-
Jun 5, 20258.178.178.178.178.17-
Jun 4, 20258.188.188.188.188.18-
Jun 3, 20258.168.168.168.168.16-
Jun 2, 20258.148.148.148.148.14-
May 30, 20258.118.118.118.118.11-
May 29, 20258.118.118.118.118.11-
May 28, 20258.088.088.088.088.08-
May 27, 20258.138.138.138.138.13-
May 23, 20258.028.028.028.028.02-
May 22, 20258.048.048.048.048.04-
May 21, 20258.048.048.048.048.04-
May 20, 20258.148.148.148.148.14-
May 19, 20258.168.168.168.168.16-
May 16, 20258.148.148.148.148.14-
May 15, 20258.108.108.108.108.10-
May 14, 20258.058.058.058.058.05-
May 13, 20258.068.068.068.068.06-
May 12, 20258.028.028.028.028.02-
May 9, 20257.887.887.887.887.88-
May 8, 20257.877.877.877.877.87-
May 7, 20257.827.827.827.827.82-
May 6, 20257.827.827.827.827.82-
May 5, 20257.867.867.867.867.86-
May 2, 20257.877.877.877.877.87-
May 1, 20257.767.767.767.767.76-
Apr 30, 20257.767.767.767.767.76-
Apr 29, 20257.767.767.767.767.76-
Apr 28, 20257.727.727.727.727.72-
Apr 25, 20257.697.697.697.697.69-
Apr 24, 20257.677.677.677.677.67-
Apr 23, 20257.557.557.557.557.55-
Apr 22, 20257.487.487.487.487.48-
Apr 21, 20257.357.357.357.357.35-
Apr 17, 20257.467.467.467.467.46-
Apr 16, 20257.417.417.417.417.41-
Apr 15, 20257.487.487.487.487.48-
Apr 14, 20257.477.477.477.477.47-
Apr 11, 20257.407.407.407.407.40-
Apr 10, 20257.317.317.317.317.31-
Apr 9, 20257.477.477.477.477.47-
Apr 8, 20257.037.037.037.037.03-
Apr 7, 20257.117.117.117.117.11-
Apr 4, 20257.207.207.207.207.20-
Apr 3, 20257.547.547.547.547.54-
Apr 2, 20257.787.787.787.787.78-
Apr 1, 20257.747.747.747.747.74-
Mar 31, 20257.727.727.727.727.72-
Mar 28, 20257.727.727.727.727.72-
Mar 27, 20257.817.817.817.817.81-
Mar 26, 20257.837.837.837.837.83-
Mar 25, 20257.897.897.897.897.89-
Mar 24, 20257.897.897.897.897.89-
Mar 21, 20257.807.807.807.807.80-
Mar 20, 20257.827.827.827.827.82-
Mar 19, 20257.857.857.857.857.85-
Mar 18, 20257.797.797.797.797.79-
Mar 17, 20257.837.837.837.837.83-
Mar 14, 20257.767.767.767.767.76-
Mar 13, 20257.637.637.637.637.63-
Mar 12, 20257.707.707.707.707.70-
Mar 11, 20257.687.687.687.687.68-
Mar 10, 20257.717.717.717.717.71-
Mar 7, 20257.867.867.867.867.86-
Mar 6, 20257.827.827.827.827.82-
Mar 5, 20257.927.927.927.927.92-
Mar 4, 20257.837.837.837.837.83-
Mar 3, 20257.897.897.897.897.89-
Feb 28, 20257.957.957.957.957.95-
Feb 27, 20257.907.907.907.907.90-
Feb 26, 20257.987.987.987.987.98-
Feb 25, 20257.987.987.987.987.98-
Feb 24, 20257.987.987.987.987.98-
Feb 21, 20258.018.018.018.018.01-
Feb 20, 20258.118.118.118.118.11-
Feb 19, 20258.138.138.138.138.13-
Feb 18, 20258.158.158.158.158.15-
Feb 14, 20258.128.128.128.128.12-
Feb 13, 20258.128.128.128.128.12-
Feb 12, 20258.048.048.048.048.04-
Feb 11, 20258.068.068.068.068.06-
Feb 10, 20258.078.078.078.078.07-
Feb 7, 20258.048.048.048.048.04-
Feb 6, 20258.088.088.088.088.08-
Feb 5, 20258.078.078.078.078.07-
Feb 4, 20258.038.038.038.038.03-
Feb 3, 20257.977.977.977.977.97-
Jan 31, 20258.028.028.028.028.02-
Jan 30, 20258.078.078.078.078.07-
Jan 29, 20258.008.008.008.008.00-
Jan 28, 20258.028.028.028.028.02-
Jan 27, 20258.008.008.008.008.00-
Jan 24, 20258.058.058.058.058.05-
Jan 23, 20258.048.048.048.048.04-
Jan 22, 20258.008.008.008.008.00-
Jan 21, 20258.008.008.008.008.00-
Jan 17, 20257.917.917.917.917.91-
Jan 16, 20257.877.877.877.877.87-
Jan 15, 20257.847.847.847.847.84-
Jan 14, 20257.747.747.747.747.74-
Jan 13, 20257.707.707.707.707.70-
Jan 10, 20257.707.707.707.707.70-
Jan 8, 20257.817.817.817.817.81-
Jan 7, 20257.817.817.817.817.81-
Jan 6, 20257.867.867.867.867.86-
Jan 3, 20257.837.837.837.837.83-
Jan 2, 20257.777.777.777.777.77-
Dec 31, 20247.777.777.777.777.77-
Dec 30, 20247.787.787.787.787.78-
Dec 27, 20247.837.837.837.837.83-
Dec 26, 20247.897.897.897.897.89-
Dec 24, 20247.887.887.887.887.88-
Dec 23, 20247.837.837.837.837.83-
Dec 20, 2024 0.166 Dividend
Dec 20, 20247.817.817.817.817.81-
Dec 20, 2024 0.40 Capital Gains
Dec 19, 20248.318.318.318.317.75-
Dec 18, 20248.328.328.328.327.76-
Dec 17, 20248.548.548.548.547.96-
Dec 16, 20248.578.578.578.577.99-
Dec 13, 20248.578.578.578.577.99-
Dec 12, 20248.608.608.608.608.02-
Dec 11, 20248.648.648.648.648.06-
Dec 10, 20248.608.608.608.608.02-
Dec 9, 20248.658.658.658.658.07-
Dec 6, 20248.698.698.698.698.10-
Dec 5, 20248.688.688.688.688.09-
Dec 4, 20248.698.698.698.698.10-
Dec 3, 20248.648.648.648.648.06-
Dec 2, 20248.648.648.648.648.06-
Nov 29, 20248.648.648.648.648.06-
Nov 27, 20248.608.608.608.608.02-
Nov 26, 20248.608.608.608.608.02-
Nov 25, 20248.608.608.608.608.02-
Nov 22, 20248.558.558.558.557.97-
Nov 21, 20248.508.508.508.507.93-
Nov 20, 20248.448.448.448.447.87-
Nov 19, 20248.458.458.458.457.88-
Nov 18, 20248.428.428.428.427.85-
Nov 15, 20248.398.398.398.397.82-
Nov 14, 20248.448.448.448.447.87-
Nov 13, 20248.498.498.498.497.92-
Nov 12, 20248.508.508.508.507.93-
Nov 11, 20248.568.568.568.567.98-
Nov 8, 20248.538.538.538.537.95-
Nov 7, 20248.538.538.538.537.95-
Nov 6, 20248.458.458.458.457.88-
Nov 5, 20248.348.348.348.347.78-
Nov 4, 20248.258.258.258.257.69-
Nov 1, 20248.258.258.258.257.69-
Oct 31, 20248.238.238.238.237.67-
Oct 30, 20248.338.338.338.337.77-
Oct 29, 20248.358.358.358.357.79-
Oct 28, 20248.358.358.358.357.79-
Oct 25, 20248.328.328.328.327.76-
Oct 24, 20248.348.348.348.347.78-
Oct 23, 20248.328.328.328.327.76-
Oct 22, 20248.378.378.378.377.80-
Oct 21, 20248.398.398.398.397.82-
Oct 18, 20248.448.448.448.447.87-
Oct 17, 20248.418.418.418.417.84-
Oct 16, 20248.438.438.438.437.86-
Oct 15, 20248.398.398.398.397.82-
Oct 14, 20248.438.438.438.437.86-
Oct 11, 20248.408.408.408.407.83-
Oct 10, 20248.358.358.358.357.79-
Oct 9, 20248.358.358.358.357.79-
Oct 8, 20248.338.338.338.337.77-
Oct 7, 20248.318.318.318.317.75-
Oct 4, 20248.368.368.368.367.79-
Oct 3, 20248.328.328.328.327.76-
Oct 2, 20248.358.358.358.357.79-
Oct 1, 20248.368.368.368.367.79-
Sep 30, 20248.398.398.398.397.82-
Sep 27, 20248.398.398.398.397.82-
Sep 26, 20248.398.398.398.397.82-
Sep 25, 20248.348.348.348.347.78-
Sep 24, 20248.378.378.378.377.80-
Sep 23, 20248.348.348.348.347.78-
Sep 20, 20248.328.328.328.327.76-
Sep 19, 20248.348.348.348.347.78-
Sep 18, 20248.248.248.248.247.68-
Sep 17, 20248.268.268.268.267.70-
Sep 16, 20248.268.268.268.267.70-
Sep 13, 20248.228.228.228.227.66-
Sep 12, 20248.178.178.178.177.62-
Sep 11, 20248.128.128.128.127.57-
Sep 10, 20248.088.088.088.087.53-
Sep 9, 20248.078.078.078.077.52-
Sep 6, 20248.018.018.018.017.47-
Sep 5, 20248.118.118.118.117.56-
Sep 4, 20248.128.128.128.127.57-
Sep 3, 20248.128.128.128.127.57-
Aug 30, 20248.248.248.248.247.68-
Aug 29, 20248.208.208.208.207.65-
Aug 28, 20248.198.198.198.197.64-
Aug 27, 20248.238.238.238.237.67-
Aug 26, 20248.228.228.228.227.66-
Aug 23, 20248.248.248.248.247.68-
Aug 22, 20248.138.138.138.137.58-
Aug 21, 20248.198.198.198.197.64-
Aug 20, 20248.138.138.138.137.58-
Aug 19, 20248.158.158.158.157.60-
Aug 16, 20248.098.098.098.097.54-
Aug 15, 20248.078.078.078.077.52-
Aug 14, 20247.997.997.997.997.45-
Aug 13, 20247.977.977.977.977.43-
Aug 12, 20247.877.877.877.877.34-
Aug 9, 20247.887.887.887.887.35-
Aug 8, 20247.857.857.857.857.32-
Aug 7, 20247.727.727.727.727.20-
Aug 6, 20247.757.757.757.757.23-
Aug 5, 20247.707.707.707.707.18-
Aug 2, 20247.867.867.867.867.33-
Aug 1, 20247.977.977.977.977.43-
Jul 31, 20248.068.068.068.067.51-
Jul 30, 20247.987.987.987.987.44-
Jul 29, 20247.987.987.987.987.44-
Jul 26, 20247.997.997.997.997.45-
Jul 25, 20247.917.917.917.917.38-
Jul 24, 20247.917.917.917.917.38-
Jul 23, 20248.028.028.028.027.48-
Jul 22, 20248.048.048.048.047.50-
Jul 19, 20247.987.987.987.987.44-
Jul 18, 20248.028.028.028.027.48-
Jul 17, 20248.088.088.088.087.53-
Jul 16, 20248.158.158.158.157.60-
Jul 15, 20248.078.078.078.077.52-
Jul 12, 20248.078.078.078.077.52-
Jul 11, 20248.028.028.028.027.48-
Jul 10, 20247.997.997.997.997.45-
Jul 9, 20247.937.937.937.937.39-
Jul 8, 20247.957.957.957.957.41-
Jul 5, 20247.957.957.957.957.41-
Jul 3, 20247.927.927.927.927.38-
Jul 2, 20247.887.887.887.887.35-
Jul 1, 20247.857.857.857.857.32-
Jun 28, 20247.867.867.867.867.33-
Jun 27, 20247.877.877.877.877.34-
Jun 26, 20247.867.867.867.867.33-
Jun 25, 20247.887.887.887.887.35-
Jun 24, 20247.887.887.887.887.35-
Jun 21, 20247.867.867.867.867.33-
Jun 20, 20247.877.877.877.877.34-
Jun 18, 20247.887.887.887.887.35-
Jun 17, 20247.857.857.857.857.32-
Jun 14, 20247.817.817.817.817.28-
Jun 13, 20247.857.857.857.857.32-

Related Tickers