American Century Focused Lg Cap Val R6 (ALVDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.46
-0.08 (-0.69%)
At close: Dec 1, 2025
ALVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% |
| Nov 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.44% |
| Nov 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.52% |
| Nov 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.24% |
| Nov 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% |
| Nov 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.62% |
| Nov 20, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.63% |
| Nov 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Nov 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% |
| Nov 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% |
| Nov 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.35% |
| Nov 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.62% |
| Nov 12, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% |
| Nov 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.80% |
| Nov 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.54% |
| Nov 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.72% |
| Nov 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% |
| Nov 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Nov 4, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Nov 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% |
| Oct 31, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Oct 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| Oct 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.81% |
| Oct 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% |
| Oct 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.54% |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| Oct 23, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Oct 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% |
| Oct 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% |
| Oct 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Oct 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.90% |
| Oct 16, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.25% |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.81% |
| Oct 13, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.73% |
| Oct 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.43% |
| Oct 9, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Oct 8, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Oct 7, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Oct 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Oct 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| Oct 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Oct 1, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% |
| Sep 29, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% |
| Sep 26, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.82% |
| Sep 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.81% |
| Sep 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Sep 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.27% |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.16 | 11.10 | -0.36% |