American Century Balanced R5 (ABGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.84
+0.01 (0.05%)
Sep 5, 2025, 4:00 PM EDT
ABGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.34% |
| Sep 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% |
| Sep 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Sep 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.39% |
| Sep 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.53% |
| Aug 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Aug 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Aug 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.29% |
| Aug 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.29% |
| Aug 25, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.34% |
| Aug 22, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.17% |
| Aug 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.34% |
| Aug 20, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% |
| Aug 19, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Aug 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Aug 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.19% |
| Aug 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.10% |
| Aug 13, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.34% |
| Aug 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% |
| Aug 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% |
| Aug 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.34% |
| Aug 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% |
| Aug 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.44% |
| Aug 5, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% |
| Aug 4, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.09% |
| Aug 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% |
| Jul 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Jul 29, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
| Jul 28, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |
| Jul 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Jul 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Jul 23, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.34% |
| Jul 22, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Jul 21, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Jul 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% |
| Jul 17, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.40% |
| Jul 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% |
| Jul 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.45% |
| Jul 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.05% |
| Jul 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.39% |
| Jul 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Jul 9, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Jul 8, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% |
| Jul 7, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.64% |
| Jul 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Jul 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Jul 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% |
| Jun 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.40% |
| Jun 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% |