American Century Disciplined Growth Fund Class A (ADCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.87
+0.06 (0.29%)
May 22, 2025, 4:00 PM EDT
ADCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.53% |
| May 1, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.18% |
| Apr 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.36% |
| Apr 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.52% |
| Apr 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.16% |
| Apr 25, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.42% |
| Apr 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 3.15% |
| Apr 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.39% |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.68% |
| Apr 21, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.67% |
| Apr 17, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.11% |
| Apr 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -2.86% |
| Apr 15, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% |
| Apr 14, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.49% |
| Apr 11, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.93% |
| Apr 10, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -4.18% |
| Apr 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 11.83% |
| Apr 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% |
| Apr 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% |
| Apr 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -5.77% |
| Apr 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.04% |
| Apr 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.83% |
| Apr 1, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.79% |
| Mar 31, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.05% |
| Mar 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.70% |
| Mar 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| Mar 26, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.23% |
| Mar 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.45% |
| Mar 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.24% |
| Mar 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.56% |
| Mar 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.31% |
| Mar 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.50% |
| Mar 18, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.73% |