Nasdaq - Delayed Quote USD

American Century Real Estate I (REAIX)

22.99 +0.03 (+0.13%)
At close: 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 22.96 22.96 22.96 22.96 22.96 -
Apr 22, 2024 22.70 22.70 22.70 22.70 22.70 -
Apr 19, 2024 22.52 22.52 22.52 22.52 22.52 -
Apr 18, 2024 22.41 22.41 22.41 22.41 22.41 -
Apr 17, 2024 22.37 22.37 22.37 22.37 22.37 -
Apr 16, 2024 22.53 22.53 22.53 22.53 22.53 -
Apr 15, 2024 22.81 22.81 22.81 22.81 22.81 -
Apr 12, 2024 23.18 23.18 23.18 23.18 23.18 -
Apr 11, 2024 23.42 23.42 23.42 23.42 23.42 -
Apr 10, 2024 23.36 23.36 23.36 23.36 23.36 -
Apr 9, 2024 24.25 24.25 24.25 24.25 24.25 -
Apr 8, 2024 23.99 23.99 23.99 23.99 23.99 -
Apr 5, 2024 23.78 23.78 23.78 23.78 23.78 -
Apr 4, 2024 23.65 23.65 23.65 23.65 23.65 -
Apr 3, 2024 23.82 23.82 23.82 23.82 23.82 -
Apr 2, 2024 23.81 23.81 23.81 23.81 23.81 -
Apr 1, 2024 24.12 24.12 24.12 24.12 24.12 -
Mar 28, 2024 24.54 24.54 24.54 24.54 24.54 -
Mar 27, 2024 24.36 24.36 24.36 24.36 24.36 -
Mar 26, 2024 23.76 23.76 23.76 23.76 23.76 -
Mar 25, 2024 23.84 23.84 23.84 23.84 23.84 -
Mar 22, 2024 23.99 23.99 23.99 23.99 23.99 -
Mar 21, 2024 24.26 24.26 24.26 24.26 24.26 -
Mar 20, 2024 24.16 24.16 24.16 24.16 24.16 -
Mar 19, 2024 0.09 Dividend
Mar 19, 2024 24.08 24.08 24.08 24.08 24.08 -
Mar 18, 2024 24.16 24.16 24.16 24.16 24.07 -
Mar 15, 2024 24.14 24.14 24.14 24.14 24.05 -
Mar 14, 2024 24.24 24.24 24.24 24.24 24.15 -
Mar 13, 2024 24.57 24.57 24.57 24.57 24.48 -
Mar 12, 2024 24.71 24.71 24.71 24.71 24.62 -
Mar 11, 2024 24.74 24.74 24.74 24.74 24.65 -
Mar 8, 2024 24.87 24.87 24.87 24.87 24.78 -
Mar 7, 2024 24.67 24.67 24.67 24.67 24.58 -
Mar 6, 2024 24.65 24.65 24.65 24.65 24.56 -
Mar 5, 2024 24.52 24.52 24.52 24.52 24.43 -
Mar 4, 2024 24.82 24.82 24.82 24.82 24.73 -
Mar 1, 2024 24.57 24.57 24.57 24.57 24.48 -
Feb 29, 2024 24.30 24.30 24.30 24.30 24.21 -
Feb 28, 2024 24.11 24.11 24.11 24.11 24.02 -
Feb 27, 2024 23.86 23.86 23.86 23.86 23.77 -
Feb 26, 2024 23.88 23.88 23.88 23.88 23.79 -
Feb 23, 2024 24.10 24.10 24.10 24.10 24.01 -
Feb 22, 2024 24.11 24.11 24.11 24.11 24.02 -
Feb 21, 2024 24.01 24.01 24.01 24.01 23.92 -
Feb 20, 2024 23.85 23.85 23.85 23.85 23.76 -
Feb 16, 2024 23.89 23.89 23.89 23.89 23.80 -
Feb 15, 2024 24.14 24.14 24.14 24.14 24.05 -
Feb 14, 2024 23.65 23.65 23.65 23.65 23.56 -
Feb 13, 2024 23.50 23.50 23.50 23.50 23.41 -
Feb 12, 2024 23.91 23.91 23.91 23.91 23.82 -
Feb 9, 2024 24.00 24.00 24.00 24.00 23.91 -
Feb 8, 2024 23.94 23.94 23.94 23.94 23.85 -
Feb 7, 2024 23.75 23.75 23.75 23.75 23.66 -
Feb 6, 2024 23.79 23.79 23.79 23.79 23.70 -
Feb 5, 2024 23.48 23.48 23.48 23.48 23.39 -
Feb 2, 2024 23.92 23.92 23.92 23.92 23.83 -
Feb 1, 2024 24.21 24.21 24.21 24.21 24.12 -
Jan 31, 2024 23.79 23.79 23.79 23.79 23.70 -
Jan 30, 2024 23.97 23.97 23.97 23.97 23.88 -
Jan 29, 2024 24.15 24.15 24.15 24.15 24.06 -
Jan 26, 2024 24.00 24.00 24.00 24.00 23.91 -
Jan 25, 2024 24.07 24.07 24.07 24.07 23.98 -
Jan 24, 2024 23.79 23.79 23.79 23.79 23.70 -
Jan 23, 2024 24.15 24.15 24.15 24.15 24.06 -
Jan 22, 2024 24.29 24.29 24.29 24.29 24.20 -
Jan 19, 2024 24.18 24.18 24.18 24.18 24.09 -
Jan 18, 2024 23.93 23.93 23.93 23.93 23.84 -
Jan 17, 2024 24.10 24.10 24.10 24.10 24.01 -
Jan 16, 2024 24.54 24.54 24.54 24.54 24.45 -
Jan 12, 2024 24.71 24.71 24.71 24.71 24.62 -
Jan 11, 2024 24.56 24.56 24.56 24.56 24.47 -
Jan 10, 2024 24.82 24.82 24.82 24.82 24.73 -
Jan 9, 2024 24.77 24.77 24.77 24.77 24.68 -
Jan 8, 2024 24.95 24.95 24.95 24.95 24.86 -
Jan 5, 2024 24.59 24.59 24.59 24.59 24.50 -
Jan 4, 2024 24.65 24.65 24.65 24.65 24.56 -
Jan 3, 2024 24.69 24.69 24.69 24.69 24.60 -
Jan 2, 2024 25.22 25.22 25.22 25.22 25.13 -
Dec 29, 2023 24.98 24.98 24.98 24.98 24.89 -
Dec 28, 2023 25.27 25.27 25.27 25.27 25.17 -
Dec 27, 2023 25.10 25.10 25.10 25.10 25.01 -
Dec 26, 2023 24.98 24.98 24.98 24.98 24.89 -
Dec 22, 2023 24.79 24.79 24.79 24.79 24.70 -
Dec 21, 2023 24.73 24.73 24.73 24.73 24.64 -
Dec 20, 2023 24.49 24.49 24.49 24.49 24.40 -
Dec 19, 2023 0.17 Dividend
Dec 19, 2023 24.80 24.80 24.80 24.80 24.71 -
Dec 18, 2023 24.78 24.78 24.78 24.78 24.52 -
Dec 15, 2023 24.87 24.87 24.87 24.87 24.61 -
Dec 14, 2023 25.18 25.18 25.18 25.18 24.91 -
Dec 13, 2023 24.60 24.60 24.60 24.60 24.34 -
Dec 12, 2023 23.79 23.79 23.79 23.79 23.54 -
Dec 11, 2023 23.78 23.78 23.78 23.78 23.53 -
Dec 8, 2023 23.70 23.70 23.70 23.70 23.45 -
Dec 7, 2023 23.74 23.74 23.74 23.74 23.49 -
Dec 6, 2023 23.71 23.71 23.71 23.71 23.46 -
Dec 5, 2023 23.84 23.84 23.84 23.84 23.59 -
Dec 4, 2023 23.96 23.96 23.96 23.96 23.71 -
Dec 1, 2023 23.84 23.84 23.84 23.84 23.59 -
Nov 30, 2023 23.38 23.38 23.38 23.38 23.13 -
Nov 29, 2023 23.14 23.14 23.14 23.14 22.89 -
Nov 28, 2023 23.05 23.05 23.05 23.05 22.81 -
Nov 27, 2023 22.99 22.99 22.99 22.99 22.75 -
Nov 24, 2023 22.94 22.94 22.94 22.94 22.70 -
Nov 22, 2023 22.87 22.87 22.87 22.87 22.63 -
Nov 21, 2023 22.76 22.76 22.76 22.76 22.52 -
Nov 20, 2023 22.89 22.89 22.89 22.89 22.65 -
Nov 17, 2023 22.71 22.71 22.71 22.71 22.47 -
Nov 16, 2023 22.73 22.73 22.73 22.73 22.49 -
Nov 15, 2023 22.74 22.74 22.74 22.74 22.50 -
Nov 14, 2023 22.74 22.74 22.74 22.74 22.50 -
Nov 13, 2023 21.66 21.66 21.66 21.66 21.43 -
Nov 10, 2023 21.84 21.84 21.84 21.84 21.61 -
Nov 9, 2023 21.61 21.61 21.61 21.61 21.38 -
Nov 8, 2023 21.91 21.91 21.91 21.91 21.68 -
Nov 7, 2023 21.83 21.83 21.83 21.83 21.60 -
Nov 6, 2023 22.08 22.08 22.08 22.08 21.85 -
Nov 3, 2023 22.40 22.40 22.40 22.40 22.16 -
Nov 2, 2023 21.96 21.96 21.96 21.96 21.73 -
Nov 1, 2023 21.40 21.40 21.40 21.40 21.17 -
Oct 31, 2023 21.22 21.22 21.22 21.22 21.00 -
Oct 30, 2023 20.78 20.78 20.78 20.78 20.56 -
Oct 27, 2023 20.62 20.62 20.62 20.62 20.40 -
Oct 26, 2023 20.93 20.93 20.93 20.93 20.71 -
Oct 25, 2023 20.52 20.52 20.52 20.52 20.30 -
Oct 24, 2023 20.94 20.94 20.94 20.94 20.72 -
Oct 23, 2023 20.66 20.66 20.66 20.66 20.44 -
Oct 20, 2023 20.88 20.88 20.88 20.88 20.66 -
Oct 19, 2023 21.02 21.02 21.02 21.02 20.80 -
Oct 18, 2023 21.50 21.50 21.50 21.50 21.27 -
Oct 17, 2023 21.94 21.94 21.94 21.94 21.71 -
Oct 16, 2023 21.97 21.97 21.97 21.97 21.74 -
Oct 13, 2023 21.70 21.70 21.70 21.70 21.47 -
Oct 12, 2023 21.74 21.74 21.74 21.74 21.51 -
Oct 11, 2023 22.04 22.04 22.04 22.04 21.81 -
Oct 10, 2023 21.61 21.61 21.61 21.61 21.38 -
Oct 9, 2023 21.49 21.49 21.49 21.49 21.26 -
Oct 6, 2023 21.23 21.23 21.23 21.23 21.00 -
Oct 5, 2023 21.21 21.21 21.21 21.21 20.99 -
Oct 4, 2023 21.11 21.11 21.11 21.11 20.89 -
Oct 3, 2023 20.84 20.84 20.84 20.84 20.62 -
Oct 2, 2023 21.24 21.24 21.24 21.24 21.01 -
Sep 29, 2023 21.64 21.64 21.64 21.64 21.41 -
Sep 28, 2023 21.61 21.61 21.61 21.61 21.38 -
Sep 27, 2023 21.38 21.38 21.38 21.38 21.15 -
Sep 26, 2023 21.54 21.54 21.54 21.54 21.31 -
Sep 25, 2023 21.96 21.96 21.96 21.96 21.73 -
Sep 22, 2023 21.98 21.98 21.98 21.98 21.75 -
Sep 21, 2023 22.13 22.13 22.13 22.13 21.90 -
Sep 20, 2023 22.84 22.84 22.84 22.84 22.60 -
Sep 19, 2023 0.15 Dividend
Sep 19, 2023 22.78 22.78 22.78 22.78 22.54 -
Sep 18, 2023 23.07 23.07 23.07 23.07 22.68 -
Sep 15, 2023 23.28 23.28 23.28 23.28 22.88 -
Sep 14, 2023 23.35 23.35 23.35 23.35 22.95 -
Sep 13, 2023 22.89 22.89 22.89 22.89 22.50 -
Sep 12, 2023 23.11 23.11 23.11 23.11 22.71 -
Sep 11, 2023 23.09 23.09 23.09 23.09 22.69 -
Sep 8, 2023 23.04 23.04 23.04 23.04 22.65 -
Sep 7, 2023 23.14 23.14 23.14 23.14 22.74 -
Sep 6, 2023 22.93 22.93 22.93 22.93 22.54 -
Sep 5, 2023 22.95 22.95 22.95 22.95 22.56 -
Sep 1, 2023 23.23 23.23 23.23 23.23 22.83 -
Aug 31, 2023 23.23 23.23 23.23 23.23 22.83 -
Aug 30, 2023 23.38 23.38 23.38 23.38 22.98 -
Aug 29, 2023 23.24 23.24 23.24 23.24 22.84 -
Aug 28, 2023 22.95 22.95 22.95 22.95 22.56 -
Aug 25, 2023 22.75 22.75 22.75 22.75 22.36 -
Aug 24, 2023 22.70 22.70 22.70 22.70 22.31 -
Aug 23, 2023 22.78 22.78 22.78 22.78 22.39 -
Aug 22, 2023 22.44 22.44 22.44 22.44 22.06 -
Aug 21, 2023 22.33 22.33 22.33 22.33 21.95 -
Aug 18, 2023 22.53 22.53 22.53 22.53 22.14 -
Aug 17, 2023 22.44 22.44 22.44 22.44 22.06 -
Aug 16, 2023 22.65 22.65 22.65 22.65 22.26 -
Aug 15, 2023 22.90 22.90 22.90 22.90 22.51 -
Aug 14, 2023 23.17 23.17 23.17 23.17 22.77 -
Aug 11, 2023 23.30 23.30 23.30 23.30 22.90 -
Aug 10, 2023 23.25 23.25 23.25 23.25 22.85 -
Aug 9, 2023 23.32 23.32 23.32 23.32 22.92 -
Aug 8, 2023 23.31 23.31 23.31 23.31 22.91 -
Aug 7, 2023 23.44 23.44 23.44 23.44 23.04 -
Aug 4, 2023 23.15 23.15 23.15 23.15 22.75 -
Aug 3, 2023 23.36 23.36 23.36 23.36 22.96 -
Aug 2, 2023 23.70 23.70 23.70 23.70 23.29 -
Aug 1, 2023 23.77 23.77 23.77 23.77 23.36 -
Jul 31, 2023 23.81 23.81 23.81 23.81 23.40 -
Jul 28, 2023 23.63 23.63 23.63 23.63 23.23 -
Jul 27, 2023 23.60 23.60 23.60 23.60 23.20 -
Jul 26, 2023 24.08 24.08 24.08 24.08 23.67 -
Jul 25, 2023 23.98 23.98 23.98 23.98 23.57 -
Jul 24, 2023 24.21 24.21 24.21 24.21 23.80 -
Jul 21, 2023 23.99 23.99 23.99 23.99 23.58 -
Jul 20, 2023 23.90 23.90 23.90 23.90 23.49 -
Jul 19, 2023 23.89 23.89 23.89 23.89 23.48 -
Jul 18, 2023 23.61 23.61 23.61 23.61 23.21 -
Jul 17, 2023 23.80 23.80 23.80 23.80 23.39 -
Jul 14, 2023 23.92 23.92 23.92 23.92 23.51 -
Jul 13, 2023 23.94 23.94 23.94 23.94 23.53 -
Jul 12, 2023 23.77 23.77 23.77 23.77 23.36 -
Jul 11, 2023 23.68 23.68 23.68 23.68 23.27 -
Jul 10, 2023 23.37 23.37 23.37 23.37 22.97 -
Jul 7, 2023 23.30 23.30 23.30 23.30 22.90 -
Jul 6, 2023 23.39 23.39 23.39 23.39 22.99 -
Jul 5, 2023 23.53 23.53 23.53 23.53 23.13 -
Jul 3, 2023 23.47 23.47 23.47 23.47 23.07 -
Jun 30, 2023 23.27 23.27 23.27 23.27 22.87 -
Jun 29, 2023 23.11 23.11 23.11 23.11 22.71 -
Jun 28, 2023 22.84 22.84 22.84 22.84 22.45 -
Jun 27, 2023 22.84 22.84 22.84 22.84 22.45 -
Jun 26, 2023 22.59 22.59 22.59 22.59 22.20 -
Jun 23, 2023 22.09 22.09 22.09 22.09 21.71 -
Jun 22, 2023 22.39 22.39 22.39 22.39 22.01 -
Jun 21, 2023 22.73 22.73 22.73 22.73 22.34 -
Jun 20, 2023 0.19 Dividend
Jun 20, 2023 22.83 22.83 22.83 22.83 22.44 -
Jun 16, 2023 23.30 23.30 23.30 23.30 22.71 -
Jun 15, 2023 23.27 23.27 23.27 23.27 22.68 -
Jun 14, 2023 23.17 23.17 23.17 23.17 22.59 -
Jun 13, 2023 23.02 23.02 23.02 23.02 22.44 -
Jun 12, 2023 22.87 22.87 22.87 22.87 22.29 -
Jun 9, 2023 22.88 22.88 22.88 22.88 22.30 -
Jun 8, 2023 23.04 23.04 23.04 23.04 22.46 -
Jun 7, 2023 23.19 23.19 23.19 23.19 22.61 -
Jun 6, 2023 22.87 22.87 22.87 22.87 22.29 -
Jun 5, 2023 22.73 22.73 22.73 22.73 22.16 -
Jun 2, 2023 22.85 22.85 22.85 22.85 22.27 -
Jun 1, 2023 22.38 22.38 22.38 22.38 21.82 -
May 31, 2023 22.34 22.34 22.34 22.34 21.78 -
May 30, 2023 22.22 22.22 22.22 22.22 21.66 -
May 26, 2023 22.19 22.19 22.19 22.19 21.63 -
May 25, 2023 21.94 21.94 21.94 21.94 21.39 -
May 24, 2023 21.91 21.91 21.91 21.91 21.36 -
May 23, 2023 22.36 22.36 22.36 22.36 21.80 -
May 22, 2023 22.63 22.63 22.63 22.63 22.06 -
May 19, 2023 22.53 22.53 22.53 22.53 21.96 -
May 18, 2023 22.55 22.55 22.55 22.55 21.98 -
May 17, 2023 22.72 22.72 22.72 22.72 22.15 -
May 16, 2023 22.47 22.47 22.47 22.47 21.90 -
May 15, 2023 23.07 23.07 23.07 23.07 22.49 -
May 12, 2023 23.10 23.10 23.10 23.10 22.52 -
May 11, 2023 23.05 23.05 23.05 23.05 22.47 -
May 10, 2023 23.30 23.30 23.30 23.30 22.71 -
May 9, 2023 23.10 23.10 23.10 23.10 22.52 -
May 8, 2023 23.22 23.22 23.22 23.22 22.63 -
May 5, 2023 23.29 23.29 23.29 23.29 22.70 -
May 4, 2023 22.92 22.92 22.92 22.92 22.34 -
May 3, 2023 22.71 22.71 22.71 22.71 22.14 -
May 2, 2023 22.82 22.82 22.82 22.82 22.24 -
May 1, 2023 23.17 23.17 23.17 23.17 22.59 -
Apr 28, 2023 23.37 23.37 23.37 23.37 22.78 -
Apr 27, 2023 23.10 23.10 23.10 23.10 22.52 -
Apr 26, 2023 22.63 22.63 22.63 22.63 22.06 -
Apr 25, 2023 22.83 22.83 22.83 22.83 22.25 -

Related Tickers