American Century Strategic Allocation: Conservative Fund - R5 Class (AACGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.42
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
AACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% |
| Dec 23, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.24% |
| Dec 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% |
| Dec 19, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% |
| Dec 18, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.55% |
| Dec 17, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% |
| Dec 16, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% |
| Dec 13, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% |
| Dec 12, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% |
| Dec 11, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% |
| Dec 10, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% |
| Dec 9, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% |
| Dec 6, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% |
| Dec 5, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Dec 4, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% |
| Dec 3, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Dec 2, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Nov 29, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% |
| Nov 27, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Nov 26, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.17% |
| Nov 25, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% |
| Nov 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% |
| Nov 21, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% |
| Nov 20, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Nov 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% |
| Nov 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.35% |
| Nov 15, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.52% |
| Nov 14, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% |
| Nov 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Nov 12, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% |
| Nov 11, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% |
| Nov 8, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% |
| Nov 7, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.70% |
| Nov 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.52% |
| Nov 5, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.53% |
| Nov 4, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% |
| Nov 1, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Oct 31, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% |
| Oct 30, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 29, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 28, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% |
| Oct 25, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% |
| Oct 24, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% |
| Oct 23, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% |
| Oct 22, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% |
| Oct 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% |
| Oct 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% |
| Oct 17, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Oct 16, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% |
| Oct 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% |
| Oct 14, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Oct 11, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% |
| Oct 10, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 9, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% |
| Oct 8, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% |
| Oct 7, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% |
| Oct 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 3, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% |
| Oct 2, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Oct 1, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Sep 30, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Sep 27, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Sep 26, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% |
| Sep 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% |
| Sep 24, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% |
| Sep 23, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 0.17% |
| Sep 20, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.76 | -0.17% |
| Sep 19, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 0.69% |
| Sep 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.73 | -0.17% |
| Sep 17, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | - |
| Sep 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | 0.35% |
| Sep 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | 0.35% |
| Sep 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0.35% |
| Sep 11, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 0.35% |
| Sep 10, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.18% |
| Sep 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 0.35% |
| Sep 6, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -0.53% |
| Sep 5, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | - |
| Sep 4, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | - |
| Sep 3, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.70% |
| Aug 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0.35% |
| Aug 29, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | - |
| Aug 28, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | -0.35% |
| Aug 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0.17% |
| Aug 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -0.17% |
| Aug 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0.88% |
| Aug 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.35% |
| Aug 21, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.35% |
| Aug 20, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | - |
| Aug 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 0.53% |
| Aug 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | 0.18% |
| Aug 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 0.35% |
| Aug 14, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | 0.18% |
| Aug 13, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | 0.72% |
| Aug 12, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.54 | - |
| Aug 9, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.54 | 0.36% |
| Aug 8, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | 0.91% |
| Aug 7, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | -0.36% |
| Aug 6, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | 0.18% |