American Century Balanced Fund R5 Class (ABGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.69
-0.04 (-0.20%)
Jun 20, 2025, 4:00 PM EDT
ABGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.20% |
| Jun 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| Jun 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.40% |
| Jun 16, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% |
| Jun 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.95% |
| Jun 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.30% |
| Jun 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jun 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.46% |
| Jun 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Jun 6, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.41% |
| Jun 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% |
| Jun 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.31% |
| Jun 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.46% |
| Jun 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.10% |
| May 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| May 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.36% |
| May 28, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.41% |
| May 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.45% |
| May 23, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.52% |
| May 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.05% |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.22% |
| May 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.31% |
| 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% |