American Century Balanced Fund R5 Class (ABGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.66
+0.08 (0.41%)
May 16, 2025, 4:00 PM EDT
ABGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.05% |
| May 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| May 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.36% |
| May 14, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% |
| May 13, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% |
| May 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.94% |
| May 9, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% |
| May 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.26% |
| May 7, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.32% |
| May 6, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.42% |
| May 5, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
| May 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.74% |
| May 1, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Apr 30, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.11% |
| Apr 29, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.59% |
| Apr 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.05% |
| Apr 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.64% |
| Apr 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.30% |
| Apr 23, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.10% |
| Apr 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.51% |
| Apr 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.64% |
| Apr 17, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.22% |
| Apr 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.19% |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.65% |
| Apr 11, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.93% |
| Apr 10, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.31% |
| Apr 9, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 5.37% |
| Apr 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.12% |
| Apr 7, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.72% |
| Apr 4, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -3.27% |
| Apr 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.66% |
| Apr 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.42% |
| Apr 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.42% |
| Mar 31, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Mar 28, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.99% |
| Mar 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.31% |
| Mar 26, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.78% |
| Mar 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.31% |
| Mar 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | 0.83% |
| Mar 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | - |
| Mar 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | -0.10% |
| Mar 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | 0.68% |
| Mar 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -0.62% |
| Mar 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | 0.47% |
| Mar 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | 1.16% |
| Mar 13, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.82 | -0.84% |
| Mar 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | 0.21% |
| Mar 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | -0.63% |
| Mar 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | -1.54% |