American Century Investments® Focused Large Cap Value Fund R5 Class (ALVGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.34
-0.03 (-0.29%)
At close: Jun 4, 2025
ALVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Jun 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Jun 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Jun 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| May 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% |
| May 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% |
| May 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% |
| May 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| May 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% |
| May 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.53% |
| May 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| May 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| May 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.87% |
| May 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.27% |
| May 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% |
| May 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| May 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.06% |
| May 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| May 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% |
| May 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| May 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% |
| May 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.88% |
| May 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.49% |
| May 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% |
| Apr 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Apr 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Apr 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |
| Apr 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| Apr 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% |
| 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% |