American Century Disciplined Growth Fund R5 Class (ADGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.90
+0.07 (0.34%)
Apr 30, 2025, 4:00 PM EDT
ADGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.15% |
| Apr 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.34% |
| Apr 29, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.58% |
| Apr 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.14% |
| Apr 25, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.42% |
| Apr 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 3.13% |
| Apr 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.43% |
| Apr 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.65% |
| Apr 21, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.63% |
| Apr 17, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.15% |
| Apr 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.85% |
| Apr 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |
| Apr 14, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.45% |
| Apr 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.95% |
| Apr 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -4.18% |
| Apr 9, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 11.83% |
| Apr 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.78% |
| Apr 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.38% |
| Apr 4, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -5.82% |
| Apr 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -6.05% |
| Apr 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.87% |
| Apr 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.73% |
| Mar 31, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Mar 28, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.75% |
| Mar 27, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.61% |
| Mar 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.26% |
| Mar 25, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.46% |
| Mar 24, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.27% |
| Mar 21, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.57% |
| Mar 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.33% |
| Mar 19, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.54% |
| Mar 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.80% |
| Mar 17, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% |
| Mar 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.73% |
| Mar 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.33% |
| Mar 12, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.30% |
| Mar 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.14% |
| Mar 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -4.02% |
| Mar 7, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.65% |
| Mar 6, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.85% |
| Mar 5, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.33% |
| Mar 4, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.55% |
| Mar 3, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.58% |
| Feb 28, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.72% |
| Feb 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.68% |
| Feb 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.62% |
| Feb 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.05% |
| Feb 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.04% |
| Feb 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -2.49% |
| Feb 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.59% |