American Century Emerging Markets R5 (AEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.45
+0.04 (0.21%)
At close: Aug 26, 2026
AEGMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.46% |
| Aug 24, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.00% |
| Aug 21, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.62% |
| Aug 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.99% |
| Aug 19, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.36% |
| Aug 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.68% |
| Aug 17, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.54% |
| Aug 14, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% |
| Aug 13, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.72% |
| Aug 12, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.00% |
| Aug 11, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Aug 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% |
| Aug 7, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.53% |
| Aug 6, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.15% |
| Aug 5, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.42% |
| Aug 4, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.12% |
| Aug 3, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.37% |
| Jul 31, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.18% |
| Jul 30, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 3.90% |
| Jul 29, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.70% |
| Jul 28, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.62% |
| Jul 27, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.38% |
| Jul 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.36% |
| Jul 23, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.57% |
| Jul 22, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.52% |
| Jul 21, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.60% |
| Jul 20, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Jul 17, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.64% |
| Jul 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.43% |
| Jul 15, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.16% |
| Jul 14, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.84% |
| Jul 13, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -3.90% |
| Jul 10, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.30% |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.82% |
| Jul 8, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.51% |
| Jul 7, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -3.19% |
| Jul 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 3.13% |
| Jul 2, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -3.33% |
| Jul 1, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.47% |
| Jun 30, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.98% |
| Jun 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.05% |
| Jun 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.76% |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.39% |
| Jun 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.40% |
| Jun 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -5.69% |
| Jun 22, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.43% |
| Jun 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 3.88% |
| Jun 17, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Jun 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.50% |
| Jun 15, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 2.88% |