Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,336.13 +3.33 (+0.10%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,307.77 +2,447.36 (+4.02%) CMC Crypto 200
1,312.56 +10.48 (+0.80%)
American Century Real Estate Inv (REACX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 27 Jun 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 26 Jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 25 Jun 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 24 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 21 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 20 Jun 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 18 Jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 18 Jun 2024 | 0.152 Dividend | |||||
| 17 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | - |
| 14 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.08 | - |
| 13 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | - |
| 12 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.92 | - |
| 11 Jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.78 | - |
| 10 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
| 07 Jun 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.74 | - |
| 06 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.91 | - |
| 05 Jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.83 | - |
| 04 Jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.83 | - |
| 03 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | - |
| 31 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.68 | - |
| 30 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.26 | - |
| 29 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.90 | - |
| 28 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.10 | - |
| 24 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.22 | - |
| 23 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.18 | - |
| 22 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.63 | - |
| 21 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.82 | - |
| 20 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.79 | - |
| 17 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.92 | - |
| 16 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.88 | - |
| 15 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.93 | - |
| 14 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.55 | - |
| 13 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | - |
| 10 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.33 | - |
| 09 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.43 | - |
| 08 May 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.96 | - |
| 07 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.16 | - |
| 06 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.89 | - |
| 03 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.87 | - |
| 02 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.76 | - |
| 01 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.45 | - |
| 30 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.49 | - |
| 29 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.85 | - |
| 26 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.65 | - |
| 25 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.64 | - |
| 24 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.76 | - |
| 23 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.73 | - |
| 22 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.47 | - |
| 19 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.29 | - |
| 18 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.18 | - |
| 17 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.14 | - |
| 16 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.30 | - |
| 15 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.58 | - |
| 12 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.94 | - |
| 11 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.17 | - |
| 10 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.11 | - |
| 09 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | - |
| 08 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.74 | - |
| 05 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.54 | - |
| 04 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.41 | - |
| 03 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.58 | - |
| 02 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.57 | - |
| 01 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.88 | - |
| 28 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | - |
| 27 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.11 | - |
| 26 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.52 | - |
| 25 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.60 | - |
| 22 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | - |
| 21 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.02 | - |
| 20 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.92 | - |
| 19 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.84 | - |
| 19 Mar 2024 | 0.081 Dividend | |||||
| 18 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
| 15 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.81 | - |
| 14 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.90 | - |
| 13 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.23 | - |
| 12 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.37 | - |
| 11 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.40 | - |
| 08 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.53 | - |
| 07 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.33 | - |
| 06 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.30 | - |
| 05 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.18 | - |
| 04 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.48 | - |
| 01 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.23 | - |
| 29 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | - |
| 28 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.78 | - |
| 27 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.53 | - |
| 26 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.55 | - |
| 23 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | - |
| 22 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.79 | - |
| 21 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.68 | - |
| 20 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.52 | - |
| 16 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.56 | - |
| 15 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.81 | - |
| 14 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.32 | - |
| 13 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.18 | - |
| 12 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.58 | - |
| 09 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.67 | - |
| 08 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.61 | - |
| *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.