American Funds 2020 Target Date Retirement Fund® Class A (AACTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.54
-0.03 (-0.21%)
Aug 5, 2025, 4:00 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Aug 4, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.76% |
| Aug 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.07% |
| Jul 31, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Jul 30, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.27% |
| Jul 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Jul 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| Jul 25, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Jul 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| Jul 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Jul 22, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Jul 18, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Jul 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% |
| Jul 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% |
| Jul 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.48% |
| Jul 14, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Jul 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.34% |
| Jul 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.21% |
| Jul 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% |
| Jul 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% |
| Jul 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| Jul 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Jul 2, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Jul 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Jun 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Jun 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Jun 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% |
| Jun 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Jun 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.63% |
| Jun 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| Jun 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Jun 18, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.07% |
| Jun 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% |
| Jun 16, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.14% |
| Jun 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.56% |
| Jun 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% |
| Jun 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% |
| Jun 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jun 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% |
| Jun 6, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Jun 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Jun 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.35% |
| Jun 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| Jun 2, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| May 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| May 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| May 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| May 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.94% |
| May 23, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |