Nasdaq - Delayed Quote
USD
American Century Mid Cap Value Inv (ACMVX)
17.53
+0.17
(+0.98%)
At close: 8:07:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.53
17.53
17.53
17.53
17.53
-
Oct 30, 2026
17.36
17.36
17.36
17.36
17.36
-
Oct 29, 2026
17.41
17.41
17.41
17.41
17.41
-
Oct 28, 2026
17.17
17.17
17.17
17.17
17.17
-
Oct 27, 2026
17.18
17.18
17.18
17.18
17.18
-
Oct 26, 2026
17.19
17.19
17.19
17.19
17.19
-
Oct 23, 2026
17.15
17.15
17.15
17.15
17.15
-
Oct 22, 2026
17.21
17.21
17.21
17.21
17.21
-
Oct 21, 2026
16.84
16.84
16.84
16.84
16.84
-
Oct 20, 2026
16.85
16.85
16.85
16.85
16.85
-
Oct 19, 2026
16.61
16.61
16.61
16.61
16.61
-
Oct 16, 2026
16.72
16.72
16.72
16.72
16.72
-
Oct 15, 2026
16.66
16.66
16.66
16.66
16.66
-
Oct 14, 2026
16.40
16.40
16.40
16.40
16.40
-
Oct 13, 2026
16.42
16.42
16.42
16.42
16.42
-
Oct 12, 2026
16.35
16.35
16.35
16.35
16.35
-
Oct 9, 2026
16.28
16.28
16.28
16.28
16.28
-
Oct 8, 2026
16.24
16.24
16.24
16.24
16.24
-
Oct 7, 2026
16.09
16.09
16.09
16.09
16.09
-
Oct 6, 2026
16.24
16.24
16.24
16.24
16.24
-
Oct 5, 2026
16.16
16.16
16.16
16.16
16.16
-
Oct 2, 2026
16.10
16.10
16.10
16.10
16.10
-
Oct 1, 2026
16.02
16.02
16.02
16.02
16.02
-
Sep 30, 2026
15.97
15.97
15.97
15.97
15.97
-
Sep 29, 2026
16.11
16.11
16.11
16.11
16.11
-
Sep 28, 2026
16.17
16.17
16.17
16.17
16.17
-
Sep 25, 2026
16.25
16.25
16.25
16.25
16.25
-
Sep 24, 2026
16.16
16.16
16.16
16.16
16.16
-
Sep 23, 2026
16.28
16.28
16.28
16.28
16.28
-
Sep 22, 2026
16.43
16.43
16.43
16.43
16.43
-
Sep 21, 2026
16.43
16.43
16.43
16.43
16.43
-
Sep 18, 2026
16.43
16.43
16.43
16.43
16.43
-
Sep 17, 2026
16.54
16.54
16.54
16.54
16.54
-
Sep 16, 2026
16.49
16.49
16.49
16.49
16.49
-
Sep 15, 2026
16.67
16.67
16.67
16.67
16.67
-
Sep 14, 2026
16.70
16.70
16.70
16.70
16.70
-
Sep 11, 2026
16.69
16.69
16.69
16.69
16.69
-
Sep 10, 2026
16.58
16.58
16.58
16.58
16.58
-
Sep 9, 2026
16.71
16.71
16.71
16.71
16.71
-
Sep 8, 2026
0.058
Distribution
Fund distributions shown include income and capital gains
Sep 8, 2026
16.84
16.84
16.84
16.84
16.84
-
Sep 4, 2026
17.10
17.10
17.10
17.10
17.04
-
Sep 3, 2026
17.17
17.17
17.17
17.17
17.11
-
Sep 2, 2026
17.07
17.07
17.07
17.07
17.01
-
Sep 1, 2026
16.97
16.97
16.97
16.97
16.91
-
Aug 31, 2026
17.09
17.09
17.09
17.09
17.03
-
Aug 28, 2026
17.18
17.18
17.18
17.18
17.12
-
Aug 27, 2026
17.20
17.20
17.20
17.20
17.14
-
Aug 26, 2026
17.30
17.30
17.30
17.30
17.24
-
Aug 25, 2026
17.23
17.23
17.23
17.23
17.17
-
Aug 24, 2026
17.28
17.28
17.28
17.28
17.22
-
Aug 21, 2026
17.23
17.23
17.23
17.23
17.17
-
Aug 20, 2026
17.16
17.16
17.16
17.16
17.10
-
Aug 19, 2026
17.26
17.26
17.26
17.26
17.20
-
Aug 18, 2026
17.15
17.15
17.15
17.15
17.09
-
Aug 17, 2026
17.21
17.21
17.21
17.21
17.15
-
Aug 14, 2026
17.37
17.37
17.37
17.37
17.31
-
Aug 13, 2026
17.35
17.35
17.35
17.35
17.29
-
Aug 12, 2026
17.28
17.28
17.28
17.28
17.22
-
Aug 11, 2026
17.27
17.27
17.27
17.27
17.21
-
Aug 10, 2026
17.23
17.23
17.23
17.23
17.17
-
Aug 7, 2026
17.25
17.25
17.25
17.25
17.19
-
Aug 6, 2026
17.18
17.18
17.18
17.18
17.12
-
Aug 5, 2026
17.21
17.21
17.21
17.21
17.15
-
Aug 4, 2026
17.21
17.21
17.21
17.21
17.15
-
Aug 3, 2026
17.03
17.03
17.03
17.03
16.97
-
Jul 31, 2026
16.91
16.91
16.91
16.91
16.85
-
Jul 30, 2026
16.95
16.95
16.95
16.95
16.89
-
Jul 29, 2026
17.07
17.07
17.07
17.07
17.01
-
Jul 28, 2026
17.14
17.14
17.14
17.14
17.08
-
Jul 27, 2026
16.90
16.90
16.90
16.90
16.84
-
Jul 24, 2026
16.82
16.82
16.82
16.82
16.76
-
Jul 23, 2026
16.60
16.60
16.60
16.60
16.54
-
Jul 22, 2026
16.60
16.60
16.60
16.60
16.54
-
Jul 21, 2026
16.57
16.57
16.57
16.57
16.51
-
Jul 20, 2026
16.57
16.57
16.57
16.57
16.51
-
Jul 17, 2026
16.69
16.69
16.69
16.69
16.63
-
Jul 16, 2026
16.78
16.78
16.78
16.78
16.72
-
Jul 15, 2026
16.49
16.49
16.49
16.49
16.43
-
Jul 14, 2026
16.53
16.53
16.53
16.53
16.47
-
Jul 13, 2026
16.63
16.63
16.63
16.63
16.57
-
Jul 10, 2026
16.58
16.58
16.58
16.58
16.52
-
Jul 9, 2026
16.47
16.47
16.47
16.47
16.41
-
Jul 8, 2026
16.42
16.42
16.42
16.42
16.36
-
Jul 7, 2026
16.60
16.60
16.60
16.60
16.54
-
Jul 6, 2026
16.55
16.55
16.55
16.55
16.49
-
Jul 2, 2026
16.57
16.57
16.57
16.57
16.51
-
Jul 1, 2026
16.41
16.41
16.41
16.41
16.35
-
Jun 30, 2026
16.37
16.37
16.37
16.37
16.31
-
Jun 29, 2026
16.43
16.43
16.43
16.43
16.37
-
Jun 26, 2026
16.44
16.44
16.44
16.44
16.38
-
Jun 25, 2026
16.35
16.35
16.35
16.35
16.29
-
Jun 24, 2026
16.23
16.23
16.23
16.23
16.17
-
Jun 23, 2026
16.07
16.07
16.07
16.07
16.02
-
Jun 22, 2026
15.98
15.98
15.98
15.98
15.93
-
Jun 18, 2026
15.96
15.96
15.96
15.96
15.91
-
Jun 17, 2026
15.95
15.95
15.95
15.95
15.90
-
Jun 16, 2026
16.22
16.22
16.22
16.22
16.16
-
Jun 15, 2026
16.19
16.19
16.19
16.19
16.14
-
Jun 12, 2026
16.24
16.24
16.24
16.24
16.18
-
Jun 11, 2026
16.10
16.10
16.10
16.10
16.05
-
Jun 10, 2026
15.95
15.95
15.95
15.95
15.90
-
Jun 9, 2026
0.109
Distribution
Fund distributions shown include income and capital gains
Jun 9, 2026
16.08
16.08
16.08
16.08
16.03
-
Jun 8, 2026
16.00
16.00
16.00
16.00
15.84
-
Jun 5, 2026
16.07
16.07
16.07
16.07
15.91
-
Jun 4, 2026
16.13
16.13
16.13
16.13
15.97
-
Jun 3, 2026
15.96
15.96
15.96
15.96
15.80
-
Jun 2, 2026
15.98
15.98
15.98
15.98
15.82
-
Jun 1, 2026
15.83
15.83
15.83
15.83
15.67
-
May 29, 2026
15.86
15.86
15.86
15.86
15.70
-
May 28, 2026
15.91
15.91
15.91
15.91
15.75
-
May 27, 2026
15.94
15.94
15.94
15.94
15.78
-
May 26, 2026
15.97
15.97
15.97
15.97
15.81
-
May 22, 2026
15.93
15.93
15.93
15.93
15.77
-
May 21, 2026
15.81
15.81
15.81
15.81
15.65
-
May 20, 2026
15.80
15.80
15.80
15.80
15.64
-
May 19, 2026
15.65
15.65
15.65
15.65
15.49
-
May 18, 2026
15.69
15.69
15.69
15.69
15.53
-
May 15, 2026
15.51
15.51
15.51
15.51
15.35
-
May 14, 2026
15.69
15.69
15.69
15.69
15.53
-
May 13, 2026
15.62
15.62
15.62
15.62
15.46
-
May 12, 2026
15.67
15.67
15.67
15.67
15.51
-
May 11, 2026
15.62
15.62
15.62
15.62
15.46
-
May 8, 2026
15.68
15.68
15.68
15.68
15.52
-
May 7, 2026
15.66
15.66
15.66
15.66
15.50
-
May 6, 2026
15.83
15.83
15.83
15.83
15.67
-
May 5, 2026
15.78
15.78
15.78
15.78
15.62
-
May 4, 2026
15.63
15.63
15.63
15.63
15.47
-
May 1, 2026
15.75
15.75
15.75
15.75
15.59
-
Apr 30, 2026
15.82
15.82
15.82
15.82
15.66
-
Apr 29, 2026
15.61
15.61
15.61
15.61
15.45
-
Apr 28, 2026
15.74
15.74
15.74
15.74
15.58
-
Apr 27, 2026
15.81
15.81
15.81
15.81
15.65
-
Apr 24, 2026
15.78
15.78
15.78
15.78
15.62
-
Apr 23, 2026
15.82
15.82
15.82
15.82
15.66
-
Apr 22, 2026
15.70
15.70
15.70
15.70
15.54
-
Apr 21, 2026
15.73
15.73
15.73
15.73
15.57
-
Apr 20, 2026
15.80
15.80
15.80
15.80
15.64
-
Apr 17, 2026
15.78
15.78
15.78
15.78
15.62
-
Apr 16, 2026
15.60
15.60
15.60
15.60
15.44
-
Apr 15, 2026
15.52
15.52
15.52
15.52
15.36
-
Apr 14, 2026
15.60
15.60
15.60
15.60
15.44
-
Apr 13, 2026
15.57
15.57
15.57
15.57
15.41
-
Apr 10, 2026
15.47
15.47
15.47
15.47
15.31
-
Apr 9, 2026
15.62
15.62
15.62
15.62
15.46
-
Apr 8, 2026
15.59
15.59
15.59
15.59
15.43
-
Apr 7, 2026
15.23
15.23
15.23
15.23
15.07
-
Apr 6, 2026
15.25
15.25
15.25
15.25
15.09
-
Apr 2, 2026
15.20
15.20
15.20
15.20
15.05
-
Apr 1, 2026
15.18
15.18
15.18
15.18
15.03
-
Mar 31, 2026
15.15
15.15
15.15
15.15
15.00
-
Mar 30, 2026
14.91
14.91
14.91
14.91
14.76
-
Mar 27, 2026
14.96
14.96
14.96
14.96
14.81
-
Mar 26, 2026
15.12
15.12
15.12
15.12
14.97
-
Mar 25, 2026
15.18
15.18
15.18
15.18
15.03
-
Mar 24, 2026
15.11
15.11
15.11
15.11
14.96
-
Mar 23, 2026
15.03
15.03
15.03
15.03
14.88
-
Mar 20, 2026
14.83
14.83
14.83
14.83
14.68
-
Mar 19, 2026
15.03
15.03
15.03
15.03
14.88
-
Mar 18, 2026
15.07
15.07
15.07
15.07
14.92
-
Mar 17, 2026
15.29
15.29
15.29
15.29
15.13
-
Mar 16, 2026
15.23
15.23
15.23
15.23
15.07
-
Mar 13, 2026
15.16
15.16
15.16
15.16
15.01
-
Mar 12, 2026
15.13
15.13
15.13
15.13
14.98
-
Mar 11, 2026
15.37
15.37
15.37
15.37
15.21
-
Mar 10, 2026
0.014
Distribution
Fund distributions shown include income and capital gains
Mar 10, 2026
15.41
15.41
15.41
15.41
15.25
-
Mar 9, 2026
15.57
15.57
15.57
15.57
15.40
-
Mar 6, 2026
15.59
15.59
15.59
15.59
15.42
-
Mar 5, 2026
15.77
15.77
15.77
15.77
15.60
-
Mar 4, 2026
15.96
15.96
15.96
15.96
15.78
-
Mar 3, 2026
15.96
15.96
15.96
15.96
15.78
-
Mar 2, 2026
16.18
16.18
16.18
16.18
16.00
-
Feb 27, 2026
16.20
16.20
16.20
16.20
16.02
-
Feb 26, 2026
16.22
16.22
16.22
16.22
16.04
-
Feb 25, 2026
16.13
16.13
16.13
16.13
15.95
-
Feb 24, 2026
16.19
16.19
16.19
16.19
16.01
-
Feb 23, 2026
16.09
16.09
16.09
16.09
15.91
-
Feb 20, 2026
16.20
16.20
16.20
16.20
16.02
-
Feb 19, 2026
16.12
16.12
16.12
16.12
15.94
-
Feb 18, 2026
16.14
16.14
16.14
16.14
15.96
-
Feb 17, 2026
16.08
16.08
16.08
16.08
15.90
-
Feb 13, 2026
16.15
16.15
16.15
16.15
15.97
-
Feb 12, 2026
16.00
16.00
16.00
16.00
15.82
-
Feb 11, 2026
16.20
16.20
16.20
16.20
16.02
-
Feb 10, 2026
16.09
16.09
16.09
16.09
15.91
-
Feb 9, 2026
15.95
15.95
15.95
15.95
15.77
-
Feb 6, 2026
15.98
15.98
15.98
15.98
15.80
-
Feb 5, 2026
15.74
15.74
15.74
15.74
15.57
-
Feb 4, 2026
15.83
15.83
15.83
15.83
15.65
-
Feb 3, 2026
15.55
15.55
15.55
15.55
15.38
-
Feb 2, 2026
15.46
15.46
15.46
15.46
15.29
-
Jan 30, 2026
15.41
15.41
15.41
15.41
15.24
-
Jan 29, 2026
15.41
15.41
15.41
15.41
15.24
-
Jan 28, 2026
15.31
15.31
15.31
15.31
15.14
-
Jan 27, 2026
15.38
15.38
15.38
15.38
15.21
-
Jan 26, 2026
15.38
15.38
15.38
15.38
15.21
-
Jan 23, 2026
15.34
15.34
15.34
15.34
15.17
-
Jan 22, 2026
15.45
15.45
15.45
15.45
15.28
-
Jan 21, 2026
15.40
15.40
15.40
15.40
15.23
-
Jan 20, 2026
15.18
15.18
15.18
15.18
15.01
-
Jan 16, 2026
15.39
15.39
15.39
15.39
15.22
-
Jan 15, 2026
15.41
15.41
15.41
15.41
15.24
-
Jan 14, 2026
15.31
15.31
15.31
15.31
15.14
-
Jan 13, 2026
15.17
15.17
15.17
15.17
15.00
-
Jan 12, 2026
15.17
15.17
15.17
15.17
15.00
-
Jan 9, 2026
15.21
15.21
15.21
15.21
15.04
-
Jan 8, 2026
15.19
15.19
15.19
15.19
15.02
-
Jan 7, 2026
14.96
14.96
14.96
14.96
14.79
-
Jan 6, 2026
15.16
15.16
15.16
15.16
14.99
-
Jan 5, 2026
15.03
15.03
15.03
15.03
14.86
-
Jan 2, 2026
14.90
14.90
14.90
14.90
14.74
-
Dec 31, 2025
14.78
14.78
14.78
14.78
14.62
-
Dec 30, 2025
14.91
14.91
14.91
14.91
14.74
-
Dec 29, 2025
14.90
14.90
14.90
14.90
14.74
-
Dec 26, 2025
14.93
14.93
14.93
14.93
14.76
-
Dec 24, 2025
14.92
14.92
14.92
14.92
14.75
-
Dec 23, 2025
14.87
14.87
14.87
14.87
14.71
-
Dec 22, 2025
14.91
14.91
14.91
14.91
14.74
-
Dec 19, 2025
14.84
14.84
14.84
14.84
14.68
-
Dec 18, 2025
14.87
14.87
14.87
14.87
14.71
-
Dec 17, 2025
14.92
14.92
14.92
14.92
14.75
-
Dec 16, 2025
1.967
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
14.90
14.90
14.90
14.90
14.74
-
Dec 15, 2025
17.01
17.01
17.01
17.01
14.88
-
Dec 12, 2025
16.98
16.98
16.98
16.98
14.85
-
Dec 11, 2025
17.02
17.02
17.02
17.02
14.89
-
Dec 10, 2025
16.90
16.90
16.90
16.90
14.78
-
Dec 9, 2025
16.62
16.62
16.62
16.62
14.54
-
Dec 8, 2025
16.66
16.66
16.66
16.66
14.57
-
Dec 5, 2025
16.78
16.78
16.78
16.78
14.68
-
Dec 4, 2025
16.77
16.77
16.77
16.77
14.67
-
Dec 3, 2025
16.76
16.76
16.76
16.76
14.66
-
Dec 2, 2025
16.64
16.64
16.64
16.64
14.55
-
Dec 1, 2025
16.71
16.71
16.71
16.71
14.61
-
Nov 28, 2025
16.80
16.80
16.80
16.80
14.69
-
Nov 26, 2025
16.74
16.74
16.74
16.74
14.64
-
Nov 25, 2025
16.67
16.67
16.67
16.67
14.58
-
Nov 24, 2025
16.46
16.46
16.46
16.46
14.40
-
Nov 21, 2025
16.41
16.41
16.41
16.41
14.35
-
Nov 20, 2025
16.05
16.05
16.05
16.05
14.04
-
Nov 19, 2025
16.13
16.13
16.13
16.13
14.11
-
Nov 18, 2025
16.18
16.18
16.18
16.18
14.15
-
Nov 17, 2025
16.14
16.14
16.14
16.14
14.12
-
Nov 14, 2025
16.39
16.39
16.39
16.39
14.33
-
Nov 13, 2025
16.45
16.45
16.45
16.45
14.39
-
Nov 12, 2025
16.56
16.56
16.56
16.56
14.48
-
Nov 11, 2025
16.52
16.52
16.52
16.52
14.45
-
Nov 10, 2025
16.43
16.43
16.43
16.43
14.37
-
Nov 7, 2025
16.40
16.40
16.40
16.40
14.34
-
Nov 6, 2025
16.25
16.25
16.25
16.25
14.21
-
Nov 5, 2025
16.31
16.31
16.31
16.31
14.26
-
Nov 4, 2025
16.28
16.28
16.28
16.28
14.24
-
Nov 3, 2025
16.27
16.27
16.27
16.27
14.23
-
