American Century Disciplined Growth Fund R5 Class (ADGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.79
+0.02 (0.09%)
May 30, 2025, 4:00 PM EDT
ADGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.56% |
| 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% |