American Century Sustainable Equity Fund R5 Class (AFDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.23
+0.01 (0.02%)
Oct 25, 2024, 4:00 PM EDT
AFDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.02% |
| Oct 24, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.14% |
| Oct 23, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.90% |
| Oct 22, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -0.16% |
| Oct 21, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.26% |
| Oct 18, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.30% |
| Oct 17, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.09% |
| Oct 16, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.44% |
| Oct 15, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -1.00% |
| Oct 14, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.72% |
| Oct 11, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.67% |
| Oct 10, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.16% |
| Oct 9, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.75% |
| Oct 8, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.99% |
| Oct 7, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.98% |
| Oct 4, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.86% |
| Oct 3, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -0.14% |
| Oct 2, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.04% |
| Oct 1, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.96% |
| Sep 30, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.39% |
| Sep 27, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.18% |
| Sep 26, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.48% |
| Sep 25, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.20% |
| Sep 24, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.27% |
| Sep 23, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.22% |
| Sep 20, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.46% |
| Sep 19, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 1.75% |
| Sep 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.34% |
| Sep 17, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.02% |
| Sep 16, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.18% |
| Sep 13, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.55% |
| Sep 12, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.70% |
| Sep 11, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.17% |
| Sep 10, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.45% |
| Sep 9, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.15% |
| Sep 6, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -1.65% |
| Sep 5, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.31% |
| Sep 4, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.17% |
| Sep 3, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -2.21% |
| Aug 30, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.93% |
| Aug 29, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.02% |
| Aug 28, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.65% |
| Aug 27, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.07% |
| Aug 26, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.29% |
| Aug 23, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 1.21% |
| Aug 22, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.91% |
| Aug 21, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.49% |
| Aug 20, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.20% |
| Aug 19, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.99% |
| Aug 16, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.17% |
| Aug 15, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.68% |
| Aug 14, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.39% |
| Aug 13, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 1.66% |
| Aug 12, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.08% |
| Aug 9, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.35% |
| Aug 8, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 2.42% |
| Aug 7, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.86% |
| Aug 6, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.12% |
| Aug 5, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -3.09% |
| Aug 2, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.91% |
| Aug 1, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.24% |
| Jul 31, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.67% |
| Jul 30, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.60% |
| Jul 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.02% |
| Jul 26, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.89% |
| Jul 25, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.67% |
| Jul 24, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -2.34% |
| Jul 23, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.24% |
| Jul 22, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 1.07% |
| Jul 19, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.71% |
| Jul 18, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.91% |
| Jul 17, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.54% |
| Jul 16, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.70% |
| Jul 15, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.22% |
| Jul 12, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.60% |
| Jul 11, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.67% |
| Jul 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 1.11% |
| Jul 9, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.02% |
| Jul 8, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.18% |
| Jul 5, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.59% |
| Jul 3, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.42% |
| Jul 2, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.59% |
| Jul 1, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.19% |
| Jun 28, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.41% |
| Jun 27, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.07% |
| Jun 26, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.07% |
| Jun 25, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.41% |
| Jun 24, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.19% |
| Jun 21, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.07% |
| Jun 20, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.17% |
| Jun 18, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.19% |
| Jun 17, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.69% |
| Jun 14, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.06% |
| Jun 13, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.04% |
| Jun 12, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.71% |
| Jun 11, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.17% |
| Jun 10, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.32% |
| Jun 7, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.15% |
| Jun 6, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.02% |
| Jun 5, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.28% |