American Century Small Cap Dividend Fund G Class (AMALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.86
+0.23 (2.39%)
May 27, 2025, 4:00 PM EDT
AMALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.51% |
| May 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.42% |
| May 27, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.39% |
| May 23, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.52% |
| May 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| May 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.70% |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% |
| May 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| May 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| May 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| May 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.19% |
| May 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| May 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.70% |
| May 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| May 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.83% |
| May 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| May 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.62% |
| May 5, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% |
| May 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.98% |
| May 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% |
| Apr 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Apr 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| Apr 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Apr 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.79% |
| Apr 23, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.17% |
| Apr 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.74% |
| 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 | 1.09% |
| Apr 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.54% |
| Apr 15, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Apr 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.21% |
| 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 | -4.97% |
| Apr 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 8.50% |
| 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 | -1.15% |
| Mar 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.37 | 2.05% |
| Mar 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.78% |
| Mar 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | -0.67% |
| Mar 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | 0.97% |