American Century Small Cap Dividend Fund R6 Class (AMAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.62
-0.03 (-0.31%)
At close: Apr 25, 2025
AMAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.31% |
| Apr 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.79% |
| Apr 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.17% |
| Apr 22, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 2.63% |
| Apr 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.51% |
| Apr 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.20% |
| Apr 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% |
| Apr 15, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.33% |
| Apr 14, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.10% |
| Apr 11, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.22% |
| Apr 10, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.87% |
| Apr 9, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 8.38% |
| Apr 8, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.35% |
| Apr 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.65% |
| Apr 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -5.03% |
| Apr 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -7.10% |
| Apr 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.28% |
| Apr 1, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Mar 31, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Mar 28, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.36% |
| Mar 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% |
| Mar 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Mar 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% |
| Mar 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | 2.06% |
| Mar 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | -0.78% |
| Mar 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | -0.77% |
| Mar 19, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.97% |
| Mar 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | -0.39% |
| Mar 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 1.18% |
| Mar 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 2.10% |
| Mar 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -1.38% |
| Mar 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | -0.39% |
| Mar 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | -0.49% |
| Mar 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | -1.83% |
| Mar 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 0.58% |
| Mar 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | -0.48% |
| Mar 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 0.68% |
| Mar 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | -2.18% |
| Mar 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.50 | -1.95% |
| Feb 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | 0.84% |
| Feb 27, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | -0.47% |
| Feb 26, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.67 | -0.19% |
| Feb 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | 0.09% |
| Feb 24, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.68 | -0.37% |
| Feb 21, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.72 | -1.91% |
| Feb 20, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | -0.81% |
| Feb 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | -0.09% |
| Feb 18, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.03 | 1.09% |
| Feb 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.91 | -0.09% |
| Feb 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.92 | 1.01% |