American Century Emerging Markets Fund R5 Class (AEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.18
-0.01 (-0.05%)
At close: May 18, 2026
AEGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.41% |
| May 18, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.05% |
| May 15, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -4.43% |
| May 14, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| May 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.99% |
| May 12, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.25% |
| May 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.57% |
| May 8, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.35% |
| May 7, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.65% |
| May 6, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 3.49% |
| May 5, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.42% |
| May 4, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.34% |
| May 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.70% |
| Apr 29, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.27% |
| Apr 28, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.17% |
| Apr 27, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.37% |
| Apr 24, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.25% |
| Apr 23, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.87% |
| Apr 22, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.49% |
| Apr 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.38% |
| Apr 20, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.33% |
| Apr 16, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.50% |
| Apr 15, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Apr 14, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.47% |
| Apr 13, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.97% |
| Apr 10, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.58% |
| Apr 9, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.52% |
| Apr 8, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 5.94% |
| Apr 7, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| Apr 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.99% |
| Apr 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.98% |
| Apr 1, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.94% |
| Mar 31, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.97% |
| Mar 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.90% |
| Mar 27, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.57% |
| Mar 26, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -3.97% |
| Mar 25, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.74% |
| Mar 24, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.68% |
| Mar 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.14% |
| Mar 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.29% |
| Mar 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Mar 18, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.14% |
| Mar 17, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.73% |
| Mar 16, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.61% |
| Mar 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| Mar 12, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -3.54% |
| Mar 11, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.24% |
| Mar 10, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.77% |