American Century Disciplined Growth Fund R5 Class (ADGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.61
-0.28 (-1.12%)
At close: May 15, 2026
ADGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.12% |
| May 14, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.30% |
| May 13, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.66% |
| May 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.20% |
| May 11, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.04% |
| May 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.78% |
| May 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.37% |
| May 6, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.38% |
| May 5, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.59% |
| May 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.21% |
| May 1, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.89% |
| Apr 30, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.30% |
| Apr 29, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Apr 28, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.93% |
| Apr 27, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.13% |
| Apr 24, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.50% |
| Apr 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.56% |
| Apr 22, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.33% |
| Apr 21, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.64% |
| Apr 20, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.21% |
| Apr 17, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.51% |
| Apr 16, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.17% |
| Apr 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.89% |
| Apr 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.65% |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.45% |
| Apr 10, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Apr 9, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| Apr 8, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.46% |
| Apr 7, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.05% |
| Apr 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% |
| Apr 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.09% |
| Apr 1, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.75% |
| Mar 31, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.46% |
| Mar 30, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Mar 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.28% |
| Mar 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.14% |
| Mar 25, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.51% |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.15% |
| Mar 23, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.41% |
| Mar 20, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.66% |
| Mar 19, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.32% |
| Mar 18, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.58% |
| Mar 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.27% |
| Mar 16, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.19% |
| Mar 13, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.09% |
| Mar 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.65% |
| Mar 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.18% |
| Mar 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.44% |
| Mar 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.03% |
| Mar 6, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.19% |