American Century Disciplined Core Value Fund Class A (AMADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.56
+0.06 (0.16%)
May 19, 2025, 4:00 PM EDT
AMADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.42% |
| May 22, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.36% |
| May 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.67% |
| May 20, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.08% |
| May 19, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.16% |
| May 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.91% |
| May 15, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.95% |
| May 14, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.58% |
| May 13, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.25% |
| May 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 2.70% |
| May 9, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.14% |
| May 8, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.74% |
| May 7, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.29% |
| May 6, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.66% |
| May 5, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.40% |
| May 2, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.64% |
| May 1, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.37% |
| Apr 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.32% |
| Apr 29, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.55% |
| Apr 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.26% |
| Apr 25, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.06% |
| Apr 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.47% |
| Apr 23, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.59% |
| Apr 22, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 2.12% |
| Apr 21, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.81% |
| Apr 17, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.36% |
| Apr 16, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.27% |
| Apr 15, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.32% |
| Apr 14, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.95% |
| Apr 11, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.75% |
| Apr 10, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -2.84% |
| Apr 9, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 7.09% |
| Apr 8, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.45% |
| Apr 7, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.80% |
| Apr 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -5.32% |
| Apr 3, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -4.23% |
| Apr 2, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.84% |
| Apr 1, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.14% |
| Mar 31, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.76% |
| Mar 28, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -1.23% |
| Mar 27, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.31% |
| Mar 26, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Mar 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.55% |
| Mar 24, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.08 | 1.37% |
| Mar 21, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.59 | -0.28% |
| Mar 20, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.69 | -0.39% |
| Mar 19, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.83 | 0.67% |
| Mar 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.59 | -0.53% |
| Mar 17, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.78 | 1.13% |
| Mar 14, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.38 | 1.72% |