American Century Discplnd Cor Val A (AMADX)
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 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 27 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 26 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 25 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 24 Jun 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 21 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 20 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 18 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 18 Jun 2024 | 0.086 Dividend | |||||
| 17 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.69 | - |
| 14 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.45 | - |
| 13 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
| 12 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.71 | - |
| 11 Jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.58 | - |
| 10 Jun 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.74 | - |
| 07 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.59 | - |
| 06 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.62 | - |
| 05 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.69 | - |
| 04 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.43 | - |
| 03 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
| 31 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | - |
| 30 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | - |
| 29 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.40 | - |
| 28 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.75 | - |
| 24 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.00 | - |
| 23 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
| 22 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.25 | - |
| 21 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.39 | - |
| 20 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.36 | - |
| 17 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.46 | - |
| 16 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.37 | - |
| 15 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.49 | - |
| 14 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.24 | - |
| 13 May 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.12 | - |
| 10 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.17 | - |
| 09 May 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.12 | - |
| 08 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.80 | - |
| 07 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.77 | - |
| 06 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.68 | - |
| 03 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.40 | - |
| 02 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.16 | - |
| 01 May 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.94 | - |
| 30 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.08 | - |
| 29 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.64 | - |
| 26 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.46 | - |
| 25 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | - |
| 24 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.54 | - |
| 23 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | - |
| 22 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | - |
| 19 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.04 | - |
| 18 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.84 | - |
| 17 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.88 | - |
| 16 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.09 | - |
| 15 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | - |
| 12 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.47 | - |
| 11 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.01 | - |
| 10 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.03 | - |
| 09 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.47 | - |
| 08 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.48 | - |
| 05 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.49 | - |
| 04 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.18 | - |
| 03 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.54 | - |
| 02 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.50 | - |
| 01 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.74 | - |
| 28 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.87 | - |
| 27 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.73 | - |
| 26 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.25 | - |
| 25 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.28 | - |
| 22 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.35 | - |
| 21 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.55 | - |
| 20 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.28 | - |
| 19 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.96 | - |
| 19 Mar 2024 | 0.083 Dividend | |||||
| 18 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.75 | - |
| 15 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.66 | - |
| 14 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.71 | - |
| 13 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.93 | - |
| 12 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.83 | - |
| 11 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.66 | - |
| 08 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.63 | - |
| 07 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.72 | - |
| 06 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.50 | - |
| 05 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.30 | - |
| 04 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.52 | - |
| 01 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.42 | - |
| 29 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.22 | - |
| 28 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.13 | - |
| 27 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.16 | - |
| 26 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.09 | - |
| 23 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.12 | - |
| 22 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.02 | - |
| 21 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.63 | - |
| 20 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.50 | - |
| 16 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.59 | - |
| 15 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.74 | - |
| 14 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.33 | - |
| 13 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.04 | - |
| 12 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.47 | - |
| 09 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.31 | - |
| 08 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.33 | - |
| *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.