American Century Disciplined Core Value Fund I Class (AMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.96
+0.30 (0.82%)
Jan 14, 2025, 8:01 PM EST
AMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.80% |
| Jan 10, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -1.38% |
| Jan 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.05% |
| Jan 7, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.24% |
| Jan 6, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.05% |
| Jan 3, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.82% |
| Jan 2, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.08% |
| Dec 31, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.14% |
| Dec 30, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -1.03% |
| Dec 27, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.72% |
| Dec 26, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.24% |
| Dec 24, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.70% |
| Dec 23, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.14% |
| Dec 20, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.04% |
| Dec 19, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.22% |
| Dec 18, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -2.71% |
| Dec 17, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -1.05% |
| Dec 16, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.82 | -0.37% |
| Dec 13, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.96 | -0.26% |
| Dec 12, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.06 | -0.55% |
| Dec 11, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.26 | -0.18% |
| Dec 10, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.33 | -0.75% |
| Dec 9, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.62 | -0.87% |
| Dec 6, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.96 | 0.13% |
| Dec 5, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.91 | -0.56% |
| Dec 4, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.13 | 0.23% |
| Dec 3, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.04 | -0.48% |
| Dec 2, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.23 | -0.20% |
| Nov 29, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.31 | 0.25% |
| Nov 27, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.21 | -0.05% |
| Nov 26, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.23 | -0.18% |
| Nov 25, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.30 | 0.89% |
| Nov 22, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.95 | 1.09% |
| Nov 21, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.53 | 1.39% |
| Nov 20, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.01 | - |
| Nov 19, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.01 | -0.44% |
| Nov 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.18 | 0.21% |
| Nov 15, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.10 | -0.73% |
| Nov 14, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.37 | -0.77% |
| Nov 13, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.67 | -0.08% |
| Nov 12, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.70 | -0.77% |
| Nov 11, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.00 | 0.72% |
| Nov 8, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.72 | 0.36% |
| Nov 7, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.58 | 0.03% |
| Nov 6, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.57 | 2.70% |
| Nov 5, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.56 | 1.15% |
| Nov 4, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.13 | 0.05% |
| Nov 1, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.11 | 0.24% |
| Oct 31, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.02 | -0.61% |
| Oct 30, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.25 | 0.03% |
| Oct 29, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | -0.45% |
| Oct 28, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.41 | 0.48% |
| Oct 25, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.23 | -0.53% |
| Oct 24, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.43 | - |
| Oct 23, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.43 | -0.27% |
| Oct 22, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.53 | -0.37% |
| Oct 21, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.67 | -0.89% |
| Oct 18, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.01 | 0.05% |
| Oct 17, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.99 | - |
| Oct 16, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.99 | 0.47% |
| Oct 15, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.81 | -0.52% |
| Oct 14, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.01 | 0.55% |
| Oct 11, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.80 | 1.17% |
| Oct 10, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.36 | -0.35% |
| Oct 9, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.49 | 0.80% |
| Oct 8, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.19 | 0.13% |
| Oct 7, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.14 | -0.67% |
| Oct 4, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.39 | 0.97% |
| Oct 3, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.03 | -0.48% |
| Oct 2, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.21 | -0.11% |
| Oct 1, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.25 | -0.35% |
| Sep 30, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.38 | 0.35% |
| Sep 27, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.25 | 0.32% |
| Sep 26, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.13 | 0.78% |
| Sep 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.84 | -0.86% |
| Sep 24, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.16 | 0.13% |
| Sep 23, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.11 | 0.35% |
| Sep 20, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.98 | -0.46% |
| Sep 19, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.15 | 1.11% |
| Sep 18, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.74 | -0.22% |
| Sep 17, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.82 | -0.16% |
| Sep 16, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.73 | 0.82% |
| Sep 13, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.44 | 0.91% |
| Sep 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.11 | 0.41% |
| Sep 11, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.96 | 0.06% |
| Sep 10, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.94 | -0.30% |
| Sep 9, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.05 | 0.83% |
| Sep 6, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.75 | -1.21% |
| Sep 5, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.19 | -0.90% |
| Sep 4, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.52 | -0.22% |
| Sep 3, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.59 | -1.39% |
| Aug 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.11 | 0.75% |
| Aug 29, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.83 | 0.51% |
| Aug 28, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.64 | -0.22% |
| Aug 27, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.72 | - |
| Aug 26, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.72 | 0.11% |
| Aug 23, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.68 | 1.29% |
| Aug 22, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.22 | -0.19% |
| Aug 21, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.29 | 0.74% |
| Aug 20, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.02 | -0.49% |