American Century Disciplined Core Value Fund Class A (AMADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.47
+0.29 (0.80%)
Jan 13, 2025, 4:00 PM EST
AMADX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 17, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.51% |
Jan 16, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.46% |
Jan 15, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.12% |
Jan 14, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.82% |
Jan 13, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.80% |
Jan 10, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.39% |
Jan 8, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.05% |
Jan 7, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.24% |
Jan 6, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.05% |
Jan 3, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.82% |
Jan 2, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.11% |
Dec 31, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.14% |
Dec 30, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.01% |
Dec 27, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.73% |
Dec 26, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.24% |
Dec 24, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.71% |
Dec 23, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.11% |
Dec 20, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.05% |
Dec 19, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.22% |
Dec 18, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -2.73% |
Dec 17, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.93% |
Dec 16, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.64 | -0.34% |
Dec 13, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.77 | -0.29% |
Dec 12, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.88 | -0.55% |
Dec 11, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.08 | -0.18% |
Dec 10, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.15 | -0.73% |
Dec 9, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.43 | -0.90% |
Dec 6, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.78 | 0.13% |
Dec 5, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.73 | -0.54% |
Dec 4, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.94 | 0.21% |
Dec 3, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.86 | -0.46% |
Dec 2, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.04 | -0.23% |
Nov 29, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.13 | 0.26% |
Nov 27, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.03 | -0.05% |
Nov 26, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | -0.15% |
Nov 25, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.11 | 0.87% |
Nov 22, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.77 | 1.09% |
Nov 21, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.35 | 1.37% |
Nov 20, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.84 | - |
Nov 19, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.84 | -0.45% |
Nov 18, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.00 | 0.21% |
Nov 15, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.93 | -0.73% |
Nov 14, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.20 | -0.78% |
Nov 13, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.50 | -0.08% |
Nov 12, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.53 | -0.74% |
Nov 11, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.82 | 0.72% |
Nov 8, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.54 | 0.34% |
Nov 7, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.41 | 0.03% |
Nov 6, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.40 | 2.69% |
Nov 5, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.40 | 1.16% |
Nov 4, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.97 | 0.05% |
Nov 1, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.95 | 0.24% |
Oct 31, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.86 | -0.62% |
Oct 30, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.09 | 0.03% |
Oct 29, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.08 | -0.46% |
Oct 28, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.25 | 0.48% |
Oct 25, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.07 | -0.54% |
Oct 24, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.27 | -0.03% |
Oct 23, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.28 | -0.27% |
Oct 22, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.38 | -0.35% |
Oct 21, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.51 | -0.90% |
Oct 18, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.85 | 0.03% |
Oct 17, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.84 | 0.03% |
Oct 16, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.83 | 0.45% |
Oct 15, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.66 | -0.53% |
Oct 14, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.86 | 0.58% |
Oct 11, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.64 | 1.15% |
Oct 10, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.21 | -0.35% |
Oct 9, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.34 | 0.81% |
Oct 8, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.04 | 0.13% |
Oct 7, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.99 | -0.67% |
Oct 4, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.24 | 0.95% |
Oct 3, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | -0.48% |
Oct 2, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.07 | -0.11% |
Oct 1, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.11 | -0.32% |
Sep 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.23 | 0.32% |
Sep 27, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.11 | 0.32% |
Sep 26, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.99 | 0.79% |
Sep 25, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.70 | -0.86% |
Sep 24, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.02 | 0.13% |
Sep 23, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.97 | 0.35% |
Sep 20, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.84 | -0.46% |
Sep 19, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.01 | 1.12% |
Sep 18, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.60 | -0.24% |
Sep 17, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.69 | -0.03% |
Sep 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.59 | 0.82% |
Sep 13, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.29 | 0.88% |
Sep 12, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.98 | 0.42% |
Sep 11, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.83 | 0.06% |
Sep 10, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.81 | -0.30% |
Sep 9, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.92 | 0.84% |
Sep 6, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.62 | -1.21% |
Sep 5, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.06 | -0.90% |
Sep 4, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | -0.22% |
Sep 3, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.46 | -1.40% |
Aug 30, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | 0.76% |
Aug 29, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.70 | 0.52% |
Aug 28, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.51 | -0.22% |
Aug 27, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.59 | - |
Aug 26, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.59 | 0.08% |