American Century Growth R6 (AGRDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 01 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 30 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 29 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 26 Apr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 25 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 24 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 23 Apr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 22 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 19 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 18 Apr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 17 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 16 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 15 Apr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 12 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 11 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 10 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 09 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 08 Apr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 05 Apr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 04 Apr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 03 Apr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 02 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 01 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 28 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 27 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 26 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 25 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 22 Mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 21 Mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 20 Mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 19 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 18 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 15 Mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 14 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 13 Mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 12 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 11 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 08 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 07 Mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 06 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 05 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 04 Mar 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 01 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 29 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 28 Feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 27 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 23 Feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 22 Feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 21 Feb 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 20 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 16 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 15 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 14 Feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 13 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 12 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 09 Feb 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 08 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 07 Feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 06 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 05 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 02 Feb 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 01 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 31 Jan 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 30 Jan 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 29 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 26 Jan 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 25 Jan 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 24 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 Jan 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 22 Jan 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 19 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 18 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 17 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 16 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 12 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 11 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 10 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 09 Jan 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 08 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 05 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 04 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 03 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 02 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 29 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 28 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 27 Dec 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 26 Dec 2023 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 22 Dec 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 21 Dec 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 20 Dec 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 19 Dec 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 19 Dec 2023 | 0 Dividend | |||||
| 19 Dec 2023 | 2.335 Capital gain | |||||
| 18 Dec 2023 | 52.43 | 52.43 | 52.43 | 52.43 | 50.10 | - |
| 15 Dec 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 49.82 | - |
| 14 Dec 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 49.66 | - |
| 13 Dec 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 49.76 | - |
| *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.