American Century Disciplined Growth Fund Class A (ADCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.56
+0.06 (0.27%)
Jul 16, 2025, 4:00 PM EDT
ADCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | 0.27% |
| Jul 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% |
| Jul 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.31% |
| Jul 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.40% |
| Jul 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.35% |
| Jul 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.85% |
| Jul 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% |
| Jul 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.71% |
| Jul 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.16% |
| Jul 2, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.72% |
| Jul 1, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.94% |
| Jun 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.63% |
| Jun 27, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.59% |
| Jun 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.96% |
| Jun 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.32% |
| Jun 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% |
| Jun 23, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.17% |
| Jun 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.61% |
| Jun 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.33% |
| Jun 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.78% |
| Jun 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.26% |
| Jun 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.47% |
| Jun 12, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.32% |
| Jun 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% |
| Jun 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.37% |
| Jun 9, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jun 6, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.93% |
| Jun 5, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.46% |
| Jun 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.33% |
| Jun 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.70% |
| Jun 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.66% |
| May 30, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.05% |
| May 29, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% |
| May 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.33% |
| May 27, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.32% |
| May 23, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.96% |
| May 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.29% |
| May 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.56% |
| May 20, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.47% |
| May 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| May 16, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.52% |
| May 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| May 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.52% |
| May 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.55% |
| May 12, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 4.39% |
| May 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.30% |
| May 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.76% |
| May 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.36% |
| May 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.91% |
| May 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.55% |