American Century Growth R (AGWRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 27 Jun 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 26 Jun 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 25 Jun 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 24 Jun 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 21 Jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 20 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 18 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 17 Jun 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 14 Jun 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 13 Jun 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 12 Jun 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 11 Jun 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 10 Jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 07 Jun 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 06 Jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 05 Jun 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 04 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 03 Jun 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 31 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 30 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 29 May 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 28 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 24 May 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 23 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 22 May 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 21 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 20 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 17 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 16 May 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 15 May 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 14 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 13 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 10 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 09 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 08 May 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 07 May 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 06 May 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 03 May 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 02 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 01 May 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 30 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 29 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 26 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 25 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 24 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 23 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 22 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 19 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 18 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 17 Apr 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 16 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 15 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 12 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 11 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 10 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 09 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 08 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 05 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 04 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 03 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 02 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 01 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 28 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 27 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 26 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 25 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 22 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 21 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 20 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 19 Mar 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 18 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 15 Mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 14 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 13 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 12 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 11 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 08 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 07 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 06 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 05 Mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 04 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 01 Mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 29 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 28 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 27 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 26 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 23 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 22 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 21 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 20 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 16 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 15 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 14 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 13 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 12 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 09 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 08 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 07 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 06 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| *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.