American Century Disciplined Growth Fund R5 Class (ADGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.22
+0.07 (0.29%)
Jul 14, 2025, 4:00 PM EDT
ADGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.25% |
| Jul 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.08% |
| Jul 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.29% |
| Jul 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.37% |
| Jul 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.33% |
| Jul 9, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.83% |
| Jul 8, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.25% |
| Jul 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.70% |
| Jul 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.21% |
| Jul 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.67% |
| Jul 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.91% |
| Jun 30, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.63% |
| Jun 27, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.59% |
| Jun 26, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.97% |
| Jun 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.30% |
| Jun 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.42% |
| Jun 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.18% |
| Jun 20, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.61% |
| Jun 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.35% |
| Jun 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.81% |
| Jun 16, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.30% |
| Jun 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.45% |
| Jun 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.34% |
| Jun 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.30% |
| Jun 10, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.39% |
| Jun 9, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.04% |
| Jun 6, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.95% |
| Jun 5, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.47% |
| Jun 4, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.35% |
| Jun 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.70% |
| Jun 2, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.66% |
| May 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.09% |
| May 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.31% |
| May 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.31% |
| May 27, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 2.34% |
| May 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.98% |
| May 22, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.31% |
| May 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% |
| May 20, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.48% |
| May 19, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% |
| May 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.53% |
| May 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| May 14, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.53% |
| May 13, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.53% |
| May 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 4.41% |
| May 9, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.28% |
| May 8, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.75% |
| May 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.33% |
| May 6, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.89% |
| May 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.56% |