American Century Non-U.S. IntrinsicValue Fund G Class (ANTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.96
-0.03 (-0.38%)
Dec 19, 2024, 4:00 PM EST
ANTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% |
| Dec 19, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% |
| Dec 18, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.96% |
| Dec 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -12.27% |
| Dec 16, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 8.18 | -1.17% |
| Dec 13, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.28 | - |
| Dec 12, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.28 | -1.26% |
| Dec 11, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 8.39 | 0.11% |
| Dec 10, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 8.38 | -0.63% |
| Dec 9, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.43 | 0.95% |
| Dec 6, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.35 | 0.32% |
| Dec 5, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.32 | 0.85% |
| Dec 4, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.25 | - |
| Dec 3, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.25 | -0.53% |
| Dec 2, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 8.30 | -0.53% |
| Nov 29, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 8.34 | 0.64% |
| Nov 27, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 8.29 | 0.43% |
| Nov 26, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.25 | -0.95% |
| Nov 25, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.33 | 1.07% |
| Nov 22, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.24 | 0.21% |
| Nov 21, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 8.23 | -0.11% |
| Nov 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.24 | -0.32% |
| Nov 19, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 8.26 | -0.74% |
| Nov 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.32 | 1.07% |
| Nov 15, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.24 | 0.54% |
| Nov 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.19 | 0.11% |
| Nov 13, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 8.18 | -1.28% |
| Nov 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 8.29 | -2.18% |
| Nov 11, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 8.47 | - |
| Nov 8, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 8.47 | -2.04% |
| Nov 7, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 8.65 | 0.92% |
| Nov 6, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 8.57 | -1.82% |
| Nov 5, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.73 | 0.51% |
| Nov 4, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 8.68 | 0.31% |
| Nov 1, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 8.66 | 0.51% |
| Oct 31, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 8.61 | -0.81% |
| Oct 30, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 8.68 | -0.70% |
| Oct 29, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 8.75 | -0.60% |
| Oct 28, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 8.80 | 0.81% |
| Oct 25, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.73 | -0.20% |
| Oct 24, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 8.75 | 0.30% |
| Oct 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.72 | - |
| Oct 22, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.72 | -0.20% |
| Oct 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 8.74 | -1.29% |
| Oct 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 8.85 | 0.70% |
| Oct 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 8.79 | -0.60% |
| Oct 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | 1.31% |
| Oct 15, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.73 | -1.29% |
| Oct 14, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | 0.10% |
| Oct 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 8.83 | -0.10% |
| Oct 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | -0.10% |
| Oct 9, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 8.85 | 0.50% |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 8.81 | -0.89% |
| Oct 7, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 8.89 | -0.69% |
| Oct 4, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 8.95 | 0.69% |
| Oct 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 8.89 | -1.27% |
| Oct 2, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.00 | -0.39% |
| Oct 1, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.04 | -0.48% |
| Sep 30, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.08 | -1.25% |
| Sep 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 9.20 | 0.29% |
| Sep 26, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 9.17 | 2.56% |
| Sep 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 8.94 | -1.26% |
| Sep 24, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.05 | 1.08% |
| Sep 23, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 8.96 | - |
| Sep 20, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 8.96 | -1.45% |
| Sep 19, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.09 | 1.28% |
| Sep 18, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 8.98 | 0.59% |
| Sep 17, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 8.92 | 0.10% |
| Sep 16, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 8.91 | 0.80% |
| Sep 13, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | 0.90% |
| Sep 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 8.76 | 0.30% |
| Sep 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 8.74 | 0.10% |
| Sep 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.73 | -1.00% |
| Sep 9, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 8.82 | 0.20% |
| Sep 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 8.80 | -1.38% |
| Sep 5, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 8.92 | 0.90% |
| Sep 4, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | - |
| Sep 3, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | -1.38% |
| Aug 30, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 8.97 | 0.39% |
| Aug 29, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 8.93 | -0.29% |
| Aug 28, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 8.96 | -1.07% |
| Aug 27, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.05 | 0.49% |
| Aug 26, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.01 | -0.10% |
| Aug 23, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.02 | 1.99% |
| Aug 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.84 | -0.40% |
| Aug 21, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 8.88 | 1.00% |
| Aug 20, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 8.79 | -0.50% |
| Aug 19, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 8.83 | 1.11% |
| Aug 16, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 8.74 | 0.51% |
| Aug 15, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 8.69 | 1.02% |
| Aug 14, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 8.61 | 0.31% |
| Aug 13, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 8.58 | 1.56% |
| Aug 12, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 8.45 | -0.31% |
| Aug 9, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 8.47 | 0.10% |
| Aug 8, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 8.46 | 0.73% |
| Aug 7, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 8.40 | 0.63% |
| Aug 6, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.35 | -0.42% |
| Aug 5, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 8.39 | -2.56% |
| Aug 2, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 8.61 | -0.71% |
| Aug 1, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 8.67 | -1.60% |