American Century Disciplined Growth Fund Class A (ADCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.19
+0.02 (0.09%)
At close: Jul 8, 2026
ADCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.25% |
| Jun 12, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.04% |
| Jun 11, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.79% |
| Jun 10, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.93% |
| Jun 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.85% |
| Jun 8, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.31% |
| Jun 5, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -3.32% |
| Jun 4, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.09% |
| Jun 3, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.36% |
| Jun 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.34% |
| Jun 1, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.99% |
| May 29, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| May 28, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.31% |
| May 27, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.13% |
| May 26, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.57% |
| May 22, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.35% |
| May 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.18% |
| May 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.25% |
| May 19, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.76% |
| May 18, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.13% |
| May 15, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.14% |
| May 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.33% |
| May 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.63% |
| May 12, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% |
| May 11, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.04% |
| May 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% |
| May 7, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.36% |
| May 6, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.37% |
| May 5, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.60% |
| May 4, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.18% |
| May 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.88% |
| Apr 30, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% |
| Apr 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Apr 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% |
| Apr 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |