Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,322.63 -3.65 (-0.11%) Nikkei
39,704.49 +531.34 (+1.36%) Hang Seng
18,080.49 +7.59 (+0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,119.60 +1,608.70 (+2.66%) CMC Crypto 200
1,290.41 +41.29 (+3.31%)
American Century Real Estate Fund (AREEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 24 Jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 21 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 Jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 18 Jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 17 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 14 Jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 13 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 12 Jun 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 11 Jun 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 10 Jun 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 07 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 06 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 05 Jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 04 Jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 03 Jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 31 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 30 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 29 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 28 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 23 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 22 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 21 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 20 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 17 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 16 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 15 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 14 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 13 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 10 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 09 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 08 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 07 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 06 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 03 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 02 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 01 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 30 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 29 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 26 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 24 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 23 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 22 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 19 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 18 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 17 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 12 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 11 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 10 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 09 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 08 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 04 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 03 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 02 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 01 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 27 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 26 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 25 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 22 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 21 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 20 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 19 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 19 Mar 2024 | 0.068 Dividend | |||||
| 18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.93 | - |
| 15 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.92 | - |
| 14 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.01 | - |
| 13 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.35 | - |
| 12 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.49 | - |
| 11 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.52 | - |
| 08 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.65 | - |
| 07 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | - |
| 06 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.42 | - |
| 05 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.30 | - |
| 04 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.60 | - |
| 01 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.35 | - |
| 29 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 28 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.89 | - |
| 27 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.65 | - |
| 26 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.66 | - |
| 23 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.89 | - |
| 22 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.90 | - |
| 21 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.79 | - |
| 20 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.63 | - |
| 16 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.68 | - |
| 15 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.93 | - |
| 14 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.44 | - |
| 13 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.30 | - |
| 12 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.69 | - |
| 09 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.79 | - |
| 08 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.73 | - |
| 07 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 06 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.58 | - |
| 05 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.72 | - |
| 02 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.