American Century Balanced Fund R5 Class (ABGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.67
-0.22 (-1.11%)
Mar 3, 2025, 1:09 PM EST
ABGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% |
| Mar 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.63% |
| Mar 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.54% |
| Mar 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% |
| Mar 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.12% |
| Mar 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.56% |
| Mar 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.76% |
| Mar 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.11% |
| Feb 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.12% |
| Feb 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.06% |
| Feb 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Feb 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| Feb 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.40% |
| Feb 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.94% |
| Feb 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Feb 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.20% |
| Feb 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Feb 14, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% |
| Feb 13, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.75% |
| Feb 12, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.50% |
| Feb 11, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Feb 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% |
| Feb 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% |
| Feb 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.20% |
| Feb 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.45% |
| Feb 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.45% |
| Feb 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.50% |
| Jan 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.35% |
| Jan 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Jan 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.40% |
| Jan 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.60% |
| Jan 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.94% |
| Jan 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% |
| Jan 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.30% |
| Jan 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.30% |
| Jan 21, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Jan 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% |
| Jan 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jan 15, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.43% |
| Jan 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.10% |
| Jan 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Jan 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.21% |
| Jan 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jan 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.90% |
| Jan 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.35% |
| Jan 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.76% |
| Jan 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% |
| Dec 31, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.35% |
| Dec 30, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% |
| Dec 27, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.75% |