American Century Investments® Focused Large Cap Value Fund R5 Class (ALVGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.76
-0.15 (-1.51%)
At close: Apr 21, 2025
ALVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% |
| Apr 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.84% |
| Apr 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.51% |
| Apr 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.61% |
| Apr 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.91% |
| Apr 15, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Apr 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.11% |
| Apr 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.65% |
| Apr 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.61% |
| Apr 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 5.39% |
| Apr 8, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.15% |
| Apr 7, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.14% |
| Apr 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -5.47% |
| Apr 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.03% |
| Apr 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Apr 1, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Mar 31, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% |
| Mar 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.85% |
| Mar 27, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Mar 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% |
| Mar 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.85% |
| Mar 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | 0.66% |
| Mar 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | -0.47% |
| Mar 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | -0.09% |
| Mar 19, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | 0.09% |
| Mar 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | -0.09% |
| Mar 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | 1.05% |
| Mar 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.48 | 1.54% |
| Mar 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | -0.19% |
| Mar 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.34 | -1.14% |
| Mar 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -1.41% |
| Mar 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | -0.65% |
| Mar 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | 1.13% |
| Mar 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | -0.28% |
| Mar 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | 0.66% |
| Mar 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | -1.68% |
| Mar 3, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | -0.09% |
| Feb 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | 1.22% |
| Feb 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | -0.19% |
| Feb 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | -0.75% |
| Feb 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | 0.19% |
| Feb 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | 0.38% |
| Feb 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | - |
| Feb 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | -0.09% |
| Feb 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | 0.66% |
| Feb 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | 0.38% |
| Feb 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | -0.09% |
| Feb 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | 0.67% |
| Feb 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -0.10% |
| Feb 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | 0.57% |