American Century Disciplined Growth Fund Class A (ADCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.56
+0.02 (0.09%)
At close: Aug 26, 2026
ADCVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| Aug 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.71% |
| Aug 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.10% |
| Aug 21, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.62% |
| Aug 20, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.66% |
| Aug 19, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.04% |
| Aug 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.61% |
| Aug 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.48% |
| Aug 14, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.26% |
| Aug 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.18% |
| Aug 12, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.48% |
| Aug 11, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.22% |
| Aug 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.22% |
| Aug 7, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.15% |
| Aug 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% |
| Aug 5, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.04% |
| Aug 4, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.57% |
| Aug 3, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.93% |
| Jul 31, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.60% |
| Jul 30, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.80% |
| Jul 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.96% |
| Jul 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.42% |
| Jul 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.14% |
| Jul 24, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.60% |
| Jul 23, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.54% |
| Jul 22, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.68% |
| Jul 21, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.46% |
| Jul 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.09% |
| Jul 17, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.35% |
| Jul 16, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.46% |
| Jul 15, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.40% |
| Jul 14, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.99% |
| Jul 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.64% |
| Jul 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.49% |
| Jul 9, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.35% |
| Jul 8, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.09% |
| Jul 7, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.07% |
| Jul 6, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.31% |
| Jul 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.21% |
| Jul 1, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.58% |
| Jun 30, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.35% |
| Jun 29, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.74% |
| Jun 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.88% |
| Jun 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.19% |
| Jun 24, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.09% |
| Jun 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.57% |
| Jun 22, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.94% |
| Jun 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% |
| Jun 17, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.47% |
| Jun 16, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.97% |