Nasdaq - Delayed Quote USD

American Century Mid Cap Value R (AMVRX)

15.69
+0.17
+(1.10%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.5215.5215.5215.5215.52-
May 14, 202515.5215.5215.5215.5215.52-
May 13, 202515.6415.6415.6415.6415.64-
May 12, 202515.6715.6715.6715.6715.67-
May 9, 202515.3115.3115.3115.3115.31-
May 8, 202515.3015.3015.3015.3015.30-
May 7, 202515.0615.0615.0615.0615.06-
May 6, 202515.0615.0615.0615.0615.06-
May 5, 202515.1515.1515.1515.1515.15-
May 2, 202515.2515.2515.2515.2515.25-
May 1, 202515.0215.0215.0215.0215.02-
Apr 30, 202515.1315.1315.1315.1315.13-
Apr 29, 202515.1115.1115.1115.1115.11-
Apr 28, 202515.0315.0315.0315.0315.03-
Apr 25, 202514.9614.9614.9614.9614.96-
Apr 24, 202515.0615.0615.0615.0615.06-
Apr 23, 202514.9014.9014.9014.9014.90-
Apr 22, 202514.8114.8114.8114.8114.81-
Apr 21, 202514.4914.4914.4914.4914.49-
Apr 17, 202514.7514.7514.7514.7514.75-
Apr 16, 202514.6214.6214.6214.6214.62-
Apr 15, 202514.8114.8114.8114.8114.81-
Apr 14, 202514.8614.8614.8614.8614.86-
Apr 11, 202514.6714.6714.6714.6714.67-
Apr 10, 202514.4614.4614.4614.4614.46-
Apr 9, 202514.8514.8514.8514.8514.85-
Apr 8, 202514.0314.0314.0314.0314.03-
Apr 7, 202514.2514.2514.2514.2514.25-
Apr 4, 202514.4814.4814.4814.4814.48-
Apr 3, 202515.2315.2315.2315.2315.23-
Apr 2, 202515.7615.7615.7615.7615.76-
Apr 1, 202515.6615.6615.6615.6615.66-
Mar 31, 202515.7015.7015.7015.7015.70-
Mar 28, 202515.5815.5815.5815.5815.58-
Mar 27, 202515.7015.7015.7015.7015.70-
Mar 26, 202515.7115.7115.7115.7115.71-
Mar 25, 2025 0.009 Dividend
Mar 25, 202515.6615.6615.6615.6615.66-
Mar 24, 202515.7315.7315.7315.7315.72-
Mar 21, 202515.5715.5715.5715.5715.56-
Mar 20, 202515.6815.6815.6815.6815.67-
Mar 19, 202515.7215.7215.7215.7215.71-
Mar 18, 202515.6915.6915.6915.6915.68-
Mar 17, 202515.6915.6915.6915.6915.68-
Mar 14, 202515.5415.5415.5415.5415.53-
Mar 13, 202515.2915.2915.2915.2915.28-
Mar 12, 202515.3615.3615.3615.3615.35-
Mar 11, 202515.5515.5515.5515.5515.54-
Mar 10, 202515.8015.8015.8015.8015.79-
Mar 7, 202515.9115.9115.9115.9115.90-
Mar 6, 202515.6915.6915.6915.6915.68-
Mar 5, 202515.7515.7515.7515.7515.74-
Mar 4, 202515.6715.6715.6715.6715.66-
Mar 3, 202515.9115.9115.9115.9115.90-
Feb 28, 202515.9815.9815.9815.9815.97-
Feb 27, 202515.8415.8415.8415.8415.83-
Feb 26, 202515.8915.8915.8915.8915.88-
Feb 25, 202516.0016.0016.0016.0015.99-
Feb 24, 202515.9515.9515.9515.9515.94-
Feb 21, 202515.8915.8915.8915.8915.88-
Feb 20, 202515.9715.9715.9715.9715.96-
Feb 19, 202515.9415.9415.9415.9415.93-
Feb 18, 202515.9215.9215.9215.9215.91-
Feb 14, 202515.8315.8315.8315.8315.82-
Feb 13, 202515.8415.8415.8415.8415.83-
Feb 12, 202515.6715.6715.6715.6715.66-
Feb 11, 202515.7715.7715.7715.7715.76-
Feb 10, 202515.7315.7315.7315.7315.72-
Feb 7, 202515.7315.7315.7315.7315.72-
Feb 6, 202515.8315.8315.8315.8315.82-
Feb 5, 202515.8915.8915.8915.8915.88-
Feb 4, 202515.8015.8015.8015.8015.79-
Feb 3, 202515.8415.8415.8415.8415.83-
Jan 31, 202515.9415.9415.9415.9415.93-
Jan 30, 202516.0516.0516.0516.0516.04-
Jan 29, 202515.8615.8615.8615.8615.85-
Jan 28, 202515.9115.9115.9115.9115.90-
Jan 27, 202516.0416.0416.0416.0416.03-
Jan 24, 202515.8515.8515.8515.8515.84-
Jan 23, 202515.8015.8015.8015.8015.79-
Jan 22, 202515.7615.7615.7615.7615.75-
Jan 21, 202515.9115.9115.9115.9115.90-
Jan 17, 202515.7415.7415.7415.7415.73-
Jan 16, 202515.6615.6615.6615.6615.65-
Jan 15, 202515.5115.5115.5115.5115.50-
Jan 14, 202515.3815.3815.3815.3815.37-
Jan 13, 202515.2815.2815.2815.2815.27-
Jan 10, 202515.1415.1415.1415.1415.13-
Jan 8, 202515.4015.4015.4015.4015.39-
Jan 7, 202515.3915.3915.3915.3915.38-
Jan 6, 202515.3815.3815.3815.3815.37-
Jan 3, 202515.4315.4315.4315.4315.42-
Jan 2, 202515.3515.3515.3515.3515.34-
Dec 31, 202415.4115.4115.4115.4115.40-
Dec 30, 202415.3515.3515.3515.3515.34-
Dec 27, 202415.4615.4615.4615.4615.45-
Dec 26, 202415.5415.5415.5415.5415.53-
Dec 24, 202415.5115.5115.5115.5115.50-
Dec 23, 202415.4115.4115.4115.4115.40-
Dec 20, 202415.3715.3715.3715.3715.36-
Dec 19, 202415.2115.2115.2115.2115.20-
Dec 18, 202415.2415.2415.2415.2415.23-
Dec 17, 2024 0.067 Dividend
Dec 17, 202415.6615.6615.6615.6615.65-
Dec 17, 2024 1.10 Capital Gains
Dec 16, 202416.9316.9316.9316.9315.76-
Dec 13, 202417.0317.0317.0317.0315.85-
Dec 12, 202417.0817.0817.0817.0815.90-
Dec 11, 202417.1117.1117.1117.1115.92-
Dec 10, 202417.1617.1617.1617.1615.97-
Dec 9, 202417.2517.2517.2517.2516.05-
Dec 6, 202417.2417.2417.2417.2416.05-
Dec 5, 202417.3617.3617.3617.3616.16-
Dec 4, 202417.4117.4117.4117.4116.20-
Dec 3, 202417.4617.4617.4617.4616.25-
Dec 2, 202417.5817.5817.5817.5816.36-
Nov 29, 202417.6717.6717.6717.6716.45-
Nov 27, 202417.6617.6617.6617.6616.44-
Nov 26, 202417.6117.6117.6117.6116.39-
Nov 25, 202417.6517.6517.6517.6516.43-
Nov 22, 202417.4917.4917.4917.4916.28-
Nov 21, 202417.3617.3617.3617.3616.16-
Nov 20, 202417.1717.1717.1717.1715.98-
Nov 19, 202417.1317.1317.1317.1315.94-
Nov 18, 202417.2117.2117.2117.2116.02-
Nov 15, 202417.0717.0717.0717.0715.89-
Nov 14, 202417.0917.0917.0917.0915.91-
Nov 13, 202417.2317.2317.2317.2316.04-
Nov 12, 202417.2517.2517.2517.2516.05-
Nov 11, 202417.3417.3417.3417.3416.14-
Nov 8, 202417.2117.2117.2117.2116.02-
Nov 7, 202417.1317.1317.1317.1315.94-
Nov 6, 202417.2317.2317.2317.2316.04-
Nov 5, 202416.8216.8216.8216.8215.65-
Nov 4, 202416.6816.6816.6816.6815.52-
Nov 1, 202416.6816.6816.6816.6815.52-
Oct 31, 202416.6816.6816.6816.6815.52-
Oct 30, 202416.8716.8716.8716.8715.70-
Oct 29, 202416.8316.8316.8316.8315.66-
Oct 28, 202416.9216.9216.9216.9215.75-
Oct 25, 202416.7916.7916.7916.7915.63-
Oct 24, 202416.9316.9316.9316.9315.76-
Oct 23, 202416.9716.9716.9716.9715.79-
Oct 22, 202416.9216.9216.9216.9215.75-
Oct 21, 202416.9516.9516.9516.9515.78-
Oct 18, 202417.1317.1317.1317.1315.94-
Oct 17, 202417.0517.0517.0517.0515.87-
Oct 16, 202417.0817.0817.0817.0815.90-
Oct 15, 202416.9316.9316.9316.9315.76-
Oct 14, 202416.9316.9316.9316.9315.76-
Oct 11, 202416.8316.8316.8316.8315.66-
Oct 10, 202416.7016.7016.7016.7015.54-
Oct 9, 202416.7716.7716.7716.7715.61-
Oct 8, 202416.6916.6916.6916.6915.53-
Oct 7, 202416.7016.7016.7016.7015.54-
Oct 4, 202416.8416.8416.8416.8415.67-
Oct 3, 202416.7516.7516.7516.7515.59-
Oct 2, 202416.8616.8616.8616.8615.69-
Oct 1, 202416.9616.9616.9616.9615.78-
Sep 30, 202417.0517.0517.0517.0515.87-
Sep 27, 202417.0417.0417.0417.0415.86-
Sep 26, 202416.9416.9416.9416.9415.77-
Sep 25, 202416.8316.8316.8316.8315.66-
Sep 24, 202416.9516.9516.9516.9515.78-
Sep 23, 202416.9716.9716.9716.9715.79-
Sep 20, 202416.8816.8816.8816.8815.71-
Sep 19, 202416.9816.9816.9816.9815.80-
Sep 18, 202416.8916.8916.8916.8915.72-
Sep 17, 2024 0.042 Dividend
Sep 17, 202416.8916.8916.8916.8915.72-
Sep 16, 202416.9316.9316.9316.9315.72-
Sep 13, 202416.8116.8116.8116.8115.61-
Sep 12, 202416.6716.6716.6716.6715.48-
Sep 11, 202416.6016.6016.6016.6015.41-
Sep 10, 202416.6516.6516.6516.6515.46-
Sep 9, 202416.6916.6916.6916.6915.50-
Sep 6, 202416.5716.5716.5716.5715.38-
Sep 5, 202416.7216.7216.7216.7215.52-
Sep 4, 202416.8216.8216.8216.8215.62-
Sep 3, 202416.8816.8816.8816.8815.67-
Aug 30, 202416.9716.9716.9716.9715.76-
Aug 29, 202416.8416.8416.8416.8415.63-
Aug 28, 202416.8016.8016.8016.8015.60-
Aug 27, 202416.8016.8016.8016.8015.60-
Aug 26, 202416.7916.7916.7916.7915.59-
Aug 23, 202416.7516.7516.7516.7515.55-
Aug 22, 202416.5716.5716.5716.5715.38-
Aug 21, 202416.5516.5516.5516.5515.37-
Aug 20, 202416.4516.4516.4516.4515.27-
Aug 19, 202416.5216.5216.5216.5215.34-
Aug 16, 202416.4316.4316.4316.4315.25-
Aug 15, 202416.3716.3716.3716.3715.20-
Aug 14, 202416.2416.2416.2416.2415.08-
Aug 13, 202416.1916.1916.1916.1915.03-
Aug 12, 202416.0616.0616.0616.0614.91-
Aug 9, 202416.1516.1516.1516.1514.99-
Aug 8, 202416.1416.1416.1416.1414.98-
Aug 7, 202415.9315.9315.9315.9314.79-
Aug 6, 202416.0016.0016.0016.0014.85-
Aug 5, 202415.8815.8815.8815.8814.74-
Aug 2, 202416.3016.3016.3016.3015.13-
Aug 1, 202416.4716.4716.4716.4715.29-
Jul 31, 202416.5416.5416.5416.5415.36-
Jul 30, 202416.5416.5416.5416.5415.36-
Jul 29, 202416.4116.4116.4116.4115.24-
Jul 26, 202416.4416.4416.4416.4415.26-
Jul 25, 202416.1516.1516.1516.1514.99-
Jul 24, 202416.0416.0416.0416.0414.89-
Jul 23, 202416.0916.0916.0916.0914.94-
Jul 22, 202416.2016.2016.2016.2015.04-
Jul 19, 202416.0816.0816.0816.0814.93-
Jul 18, 202416.1916.1916.1916.1915.03-
Jul 17, 202416.2716.2716.2716.2715.11-
Jul 16, 202416.1716.1716.1716.1715.01-
Jul 15, 202415.9015.9015.9015.9014.76-
Jul 12, 202415.8615.8615.8615.8614.72-
Jul 11, 202415.7215.7215.7215.7214.59-
Jul 10, 202415.4815.4815.4815.4814.37-
Jul 9, 202415.3415.3415.3415.3414.24-
Jul 8, 202415.3715.3715.3715.3714.27-
Jul 5, 202415.3615.3615.3615.3614.26-
Jul 3, 202415.3915.3915.3915.3914.29-
Jul 2, 202415.3915.3915.3915.3914.29-
Jul 1, 202415.3415.3415.3415.3414.24-
Jun 28, 202415.4515.4515.4515.4514.34-
Jun 27, 202415.4115.4115.4115.4114.31-
Jun 26, 202415.3915.3915.3915.3914.29-
Jun 25, 202415.4815.4815.4815.4814.37-
Jun 24, 202415.6315.6315.6315.6314.51-
Jun 21, 202415.5115.5115.5115.5114.40-
Jun 20, 202415.5115.5115.5115.5114.40-
Jun 18, 2024 0.049 Dividend
Jun 18, 202415.4815.4815.4815.4814.37-
Jun 17, 202415.4715.4715.4715.4714.32-
Jun 14, 202415.4015.4015.4015.4014.25-
Jun 13, 202415.5315.5315.5315.5314.37-
Jun 12, 202415.5915.5915.5915.5914.43-
Jun 11, 202415.5515.5515.5515.5514.39-
Jun 10, 202415.6715.6715.6715.6714.50-
Jun 7, 202415.6715.6715.6715.6714.50-
Jun 6, 202415.7315.7315.7315.7314.56-
Jun 5, 202415.7815.7815.7815.7814.60-
Jun 4, 202415.7915.7915.7915.7914.61-
Jun 3, 202415.8215.8215.8215.8214.64-
May 31, 202415.9115.9115.9115.9114.72-
May 30, 202415.6715.6715.6715.6714.50-
May 29, 202415.5115.5115.5115.5114.35-
May 28, 202415.6615.6615.6615.6614.49-
May 24, 202415.8115.8115.8115.8114.63-
May 23, 202415.7615.7615.7615.7614.59-
May 22, 202416.0016.0016.0016.0014.81-
May 21, 202416.0816.0816.0816.0814.88-
May 20, 202416.0916.0916.0916.0914.89-
May 17, 202416.1316.1316.1316.1314.93-
May 16, 202416.1216.1216.1216.1214.92-

Related Tickers