American Century Small Cap Dividend Fund G Class (AMALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.23
+0.15 (1.49%)
Jul 17, 2025, 4:00 PM EDT
AMALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| Jul 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% |
| Jul 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| Jul 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.43% |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Jul 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.87% |
| Jul 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.87% |
| Jul 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Jul 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.28% |
| Jul 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.55% |
| Jul 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.28% |
| Jul 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.43% |
| Jun 30, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% |
| Jun 27, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jun 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.54% |
| Jun 25, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.22% |
| Jun 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jun 23, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | 1.23% |
| Jun 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | - |
| Jun 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | 0.31% |
| Jun 17, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.64 | -0.82% |
| Jun 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.72 | 0.72% |
| Jun 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.65 | -1.92% |
| Jun 12, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.84 | -0.30% |
| Jun 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.87 | -0.60% |
| Jun 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 0.70% |
| Jun 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | 0.71% |
| Jun 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | 1.34% |
| Jun 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.66 | 0.10% |
| Jun 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.65 | -0.61% |
| Jun 3, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.71 | 1.45% |
| Jun 2, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | -0.72% |
| May 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.64 | -0.61% |
| May 29, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.70 | 0.51% |
| May 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.65 | -1.42% |
| May 27, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | 2.39% |
| May 23, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | -0.52% |
| May 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | -0.51% |
| May 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.66 | -2.70% |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | -0.20% |
| May 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | -0.50% |
| May 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 0.50% |
| May 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 0.20% |
| May 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | -1.19% |
| May 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | 0.20% |
| May 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | 3.70% |
| May 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | -0.10% |
| May 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 0.83% |
| May 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | 0.10% |