American Funds New World Fund® Class 529-F (CNWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.96
-0.56 (-0.64%)
Jul 31, 2025, 4:00 PM EDT
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.64% |
| Jul 30, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -0.41% |
| Jul 29, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | -0.37% |
| Jul 28, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -0.62% |
| Jul 25, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.46% |
| Jul 24, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.20% |
| Jul 23, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 1.51% |
| Jul 22, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | -0.12% |
| Jul 21, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.17% |
| Jul 18, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | -0.14% |
| Jul 17, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.26% |
| Jul 16, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 0.14% |
| Jul 15, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.19% |
| Jul 14, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.03% |
| Jul 11, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.56% |
| Jul 10, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.02% |
| Jul 9, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.10% |
| Jul 8, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.50% |
| Jul 7, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.86% |
| Jul 3, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.63% |
| Jul 2, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.32% |
| Jul 1, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -0.11% |
| Jun 30, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 0.22% |
| Jun 27, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.22% |
| Jun 26, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.04% |
| Jun 25, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.07% |
| Jun 24, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 2.11% |
| Jun 23, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.39% |
| Jun 20, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.57% |
| Jun 18, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -0.09% |
| Jun 17, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -1.02% |
| Jun 16, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.98% |
| Jun 13, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -1.20% |
| Jun 12, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.06% |
| Jun 11, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.37% |
| Jun 10, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 0.42% |
| Jun 9, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.39% |
| Jun 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.21% |
| Jun 5, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.23% |
| Jun 4, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.72% |
| Jun 3, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.10% |
| Jun 2, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.73% |
| May 30, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.48% |
| May 29, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.24% |
| May 28, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.47% |
| May 27, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.94% |
| May 23, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.13% |
| May 22, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.04% |
| May 21, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.61% |
| May 20, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -0.28% |