American Century Emerging Markets R5 (AEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
+0.18 (1.20%)
Oct 24, 2025, 4:00 PM EDT
AEGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.20% |
| Oct 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.15% |
| Oct 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.73% |
| Oct 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.56% |
| Oct 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.14% |
| Oct 15, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.58% |
| Oct 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.09% |
| Oct 13, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.80% |
| Oct 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -4.03% |
| Oct 9, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.93% |
| Oct 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.87% |
| Oct 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Oct 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Oct 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.81% |
| Oct 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.96% |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Sep 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.90% |
| Sep 26, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.16% |
| Sep 25, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Sep 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.07% |
| Sep 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% |
| Sep 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.75% |
| Sep 19, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Sep 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% |
| Sep 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.41% |
| Sep 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.90% |
| Sep 15, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Sep 12, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.35% |
| Sep 11, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.63% |
| Sep 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.86% |
| Sep 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.01% |
| Sep 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.73% |
| Sep 5, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.25% |
| Sep 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.22% |
| Sep 3, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.52% |
| Sep 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% |
| Aug 29, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Aug 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.59% |
| Aug 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Aug 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.22% |
| Aug 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.64% |
| Aug 21, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.07% |
| Aug 20, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| Aug 19, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.96% |
| Aug 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.22% |
| Aug 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.22% |