American Century Disciplined Growth Fund Class A (ADCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
+0.31 (1.45%)
At close: Apr 24, 2026
ADCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | - | 1.45% |
| Apr 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.52% |
| Apr 22, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.31% |
| Apr 21, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.65% |
| Apr 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.19% |
| Apr 17, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.46% |
| Apr 16, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Apr 15, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.87% |
| Apr 14, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.66% |
| Apr 13, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.43% |
| Apr 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Apr 9, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |
| Apr 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.49% |
| Apr 7, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Apr 6, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| Apr 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| Apr 1, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.77% |
| Mar 31, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 3.46% |
| Mar 30, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.32% |
| Mar 27, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.28% |
| Mar 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.13% |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.16% |
| Mar 23, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.43% |
| Mar 20, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.66% |
| Mar 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.35% |
| Mar 18, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.58% |
| Mar 17, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.30% |
| Mar 16, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.15% |
| Mar 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.09% |
| Mar 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.66% |
| Mar 11, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% |
| Mar 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.48% |
| Mar 9, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.03% |
| Mar 6, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.16% |
| Mar 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% |
| Mar 4, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.13% |
| Mar 3, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.58% |
| Mar 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.29% |
| Feb 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.87% |
| Feb 26, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.77% |
| Feb 25, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.36% |
| Feb 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.03% |
| Feb 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.50% |
| Feb 20, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.78% |
| Feb 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.53% |
| Feb 18, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% |
| Feb 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.34% |
| Feb 13, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.24% |
| Feb 12, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -2.20% |