VALIC Company I Stock Index Fund (VSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.05
+0.93 (1.45%)
At close: May 6, 2026
VSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.45% |
| May 5, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.82% |
| May 4, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.39% |
| May 1, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.28% |
| Apr 30, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 1.03% |
| Apr 29, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.05% |
| Apr 28, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.49% |
| Apr 27, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.13% |
| Apr 24, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.81% |
| Apr 23, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.41% |
| Apr 22, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 1.04% |
| Apr 21, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.64% |
| Apr 20, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.24% |
| Apr 17, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 1.21% |
| Apr 16, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.26% |
| Apr 15, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.81% |
| Apr 14, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 1.17% |
| Apr 13, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 1.03% |
| Apr 10, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.12% |
| Apr 9, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.62% |
| Apr 8, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 2.52% |
| Apr 7, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.07% |
| Apr 6, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.45% |
| Apr 2, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.12% |
| Apr 1, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.73% |
| Mar 31, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 2.91% |
| Mar 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.39% |
| Mar 27, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.68% |
| Mar 26, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -1.74% |
| Mar 25, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.55% |
| Mar 24, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.38% |
| Mar 23, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 1.15% |
| Mar 20, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.51% |
| Mar 19, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.27% |
| Mar 18, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -1.37% |
| Mar 17, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.25% |
| Mar 16, 2026 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 1.03% |
| Mar 13, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -0.59% |
| Mar 12, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -1.52% |
| Mar 11, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.07% |
| Mar 10, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.20% |
| Mar 9, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.50% |
| Mar 5, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -11.85% |
| Mar 4, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 60.59 | 0.77% |
| Mar 3, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 60.12 | -0.93% |
| Mar 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 60.69 | 0.04% |
| Feb 27, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 60.67 | -0.42% |
| Feb 26, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 60.92 | -0.54% |
| Feb 25, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 61.25 | 0.82% |
| Feb 24, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 60.75 | 0.76% |