American Century Disciplined Growth R5 (ADGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.37
+0.13 (0.50%)
Sep 26, 2025, 4:00 PM EDT
ADGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.50% |
| Sep 25, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.38% |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.53% |
| Sep 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.05% |
| Sep 22, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.75% |
| Sep 19, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.84% |
| Sep 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.77% |
| Sep 17, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.15% |
| Sep 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.19% |
| Sep 15, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.04% |
| Sep 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.08% |
| Sep 11, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.78% |
| Sep 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.31% |
| Sep 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.27% |
| Sep 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.63% |
| Sep 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% |
| Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.83% |
| Sep 3, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.04% |
| Sep 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.83% |
| Aug 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.06% |
| Aug 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.79% |
| Aug 27, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.24% |
| Aug 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.48% |
| Aug 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% |
| Aug 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% |
| Aug 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.40% |
| Aug 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.56% |
| Aug 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.34% |
| Aug 18, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% |
| Aug 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.32% |
| Aug 14, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% |
| Aug 13, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.04% |
| Aug 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.28% |
| Aug 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.52% |
| Aug 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.92% |
| Aug 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% |
| Aug 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.77% |
| Aug 4, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.89% |
| Aug 1, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -2.01% |
| Jul 31, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.20% |
| Jul 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.16% |
| Jul 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.52% |
| Jul 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.44% |
| Jul 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.44% |
| Jul 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.41% |
| Jul 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.86% |
| Jul 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.53% |
| Jul 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.41% |
| Jul 18, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.08% |