American Century Small Cap Dividend Fund G Class (AMALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.74
+0.03 (0.31%)
Jun 18, 2025, 4:00 PM EDT
AMALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | -0.62% |
| May 5, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.65 | -0.51% |
| May 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.70 | 1.98% |
| May 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | -0.21% |
| Apr 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -1.03% |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 0.31% |
| Apr 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | 0.42% |
| Apr 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | -0.31% |
| Apr 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | 1.79% |
| Apr 23, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | 1.17% |
| Apr 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | 2.74% |
| Apr 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.06 | -1.51% |
| Apr 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.20 | 1.09% |
| Apr 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.10 | -0.54% |
| Apr 15, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | 0.22% |
| Apr 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | 1.21% |