American Century Disciplined Growth Fund Institutional Class (ADCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.22
-0.22 (-0.98%)
May 23, 2025, 4:00 PM EDT
ADCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.31% |
| May 27, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.34% |
| May 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.98% |
| May 22, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.31% |
| May 21, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.54% |
| May 20, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.48% |
| May 19, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.04% |
| May 16, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.53% |
| May 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| May 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% |
| May 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.53% |
| May 12, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 4.36% |
| May 9, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.23% |
| May 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.75% |
| May 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| May 6, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.89% |
| May 5, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.56% |
| May 2, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.52% |
| May 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.20% |
| Apr 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.34% |
| Apr 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% |
| Apr 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| Apr 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.42% |
| Apr 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 3.18% |
| Apr 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.38% |
| Apr 22, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.71% |
| Apr 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.69% |
| Apr 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.15% |
| Apr 16, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.81% |
| Apr 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Apr 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.50% |
| Apr 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.95% |
| Apr 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.23% |
| Apr 9, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 11.84% |
| Apr 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.73% |
| Apr 7, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.33% |
| Apr 4, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -5.78% |
| Apr 3, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -6.05% |
| Apr 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.87% |
| Apr 1, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.73% |
| Mar 31, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Mar 28, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.75% |
| Mar 27, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.66% |
| Mar 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.21% |
| Mar 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Mar 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.23% |
| Mar 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.57% |
| Mar 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.29% |
| Mar 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.49% |
| Mar 18, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.75% |