American Century Emerging Markets R5 (AEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.86
+0.12 (0.81%)
Oct 2, 2025, 4:00 PM EDT
AEGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.81% |
| Aug 13, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.49% |
| Aug 12, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.28% |
| Aug 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.30% |
| Aug 8, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.83% |
| Aug 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Aug 5, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Aug 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.39% |
| Aug 1, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.52% |
| Jul 31, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| Jul 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Jul 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.60% |
| Jul 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.15% |
| Jul 24, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% |