American Century Disciplined Growth Fund Investor Class (ADSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.92
+0.31 (1.50%)
May 2, 2025, 4:32 PM EDT
ADSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | 1.50% |
| May 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.18% |
| Apr 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.34% |
| Apr 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.54% |
| Apr 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.15% |
| Apr 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.40% |
| Apr 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 3.21% |
| Apr 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.38% |
| Apr 22, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.67% |
| Apr 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.65% |
| Apr 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.16% |
| Apr 16, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.88% |
| Apr 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.10% |
| Apr 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.46% |
| Apr 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.95% |
| Apr 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -4.19% |
| Apr 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 11.85% |
| Apr 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.77% |
| Apr 7, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% |
| Apr 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -5.77% |
| Apr 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -6.06% |
| Apr 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Apr 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.75% |
| Mar 31, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 28, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.73% |
| Mar 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.68% |
| Mar 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.22% |
| Mar 25, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.47% |
| Mar 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.23% |
| Mar 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.54% |
| Mar 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.29% |
| Mar 19, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.53% |
| Mar 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.80% |
| Mar 17, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.39% |
| Mar 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.70% |
| Mar 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.30% |
| Mar 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.29% |
| Mar 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Mar 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -4.03% |
| Mar 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.67% |
| Mar 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.88% |
| Mar 5, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.36% |
| Mar 4, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.56% |
| Mar 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -2.60% |
| Feb 28, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.71% |
| Feb 27, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -2.66% |
| Feb 26, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.59% |
| Feb 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.03% |
| Feb 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.02% |
| Feb 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.47% |