Nasdaq - Delayed Quote USD

American Century Disciplined Growth A (ADCVX)

25.06 -0.02 (-0.08%)
At close: 6:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 25.08 25.08 25.08 25.08 25.08 -
Apr 22, 2024 24.68 24.68 24.68 24.68 24.68 -
Apr 19, 2024 24.45 24.45 24.45 24.45 24.45 -
Apr 18, 2024 24.95 24.95 24.95 24.95 24.95 -
Apr 17, 2024 25.07 25.07 25.07 25.07 25.07 -
Apr 16, 2024 25.32 25.32 25.32 25.32 25.32 -
Apr 15, 2024 25.33 25.33 25.33 25.33 25.33 -
Apr 12, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 11, 2024 26.17 26.17 26.17 26.17 26.17 -
Apr 10, 2024 25.79 25.79 25.79 25.79 25.79 -
Apr 9, 2024 25.98 25.98 25.98 25.98 25.98 -
Apr 8, 2024 25.96 25.96 25.96 25.96 25.96 -
Apr 5, 2024 25.99 25.99 25.99 25.99 25.99 -
Apr 4, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 3, 2024 25.98 25.98 25.98 25.98 25.98 -
Apr 2, 2024 25.92 25.92 25.92 25.92 25.92 -
Apr 1, 2024 26.14 26.14 26.14 26.14 26.14 -
Mar 28, 2024 26.12 26.12 26.12 26.12 26.12 -
Mar 27, 2024 26.17 26.17 26.17 26.17 26.17 -
Mar 26, 2024 26.12 26.12 26.12 26.12 26.12 -
Mar 25, 2024 26.22 26.22 26.22 26.22 26.22 -
Mar 22, 2024 26.36 26.36 26.36 26.36 26.36 -
Mar 21, 2024 26.38 26.38 26.38 26.38 26.38 -
Mar 20, 2024 26.32 26.32 26.32 26.32 26.32 -
Mar 19, 2024 26.02 26.02 26.02 26.02 26.02 -
Mar 18, 2024 25.85 25.85 25.85 25.85 25.85 -
Mar 15, 2024 25.61 25.61 25.61 25.61 25.61 -
Mar 14, 2024 25.99 25.99 25.99 25.99 25.99 -
Mar 13, 2024 25.96 25.96 25.96 25.96 25.96 -
Mar 12, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 11, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 8, 2024 25.73 25.73 25.73 25.73 25.73 -
Mar 7, 2024 26.04 26.04 26.04 26.04 26.04 -
Mar 6, 2024 25.65 25.65 25.65 25.65 25.65 -
Mar 5, 2024 25.52 25.52 25.52 25.52 25.52 -
Mar 4, 2024 25.97 25.97 25.97 25.97 25.97 -
Mar 1, 2024 26.09 26.09 26.09 26.09 26.09 -
Feb 29, 2024 25.80 25.80 25.80 25.80 25.80 -
Feb 28, 2024 25.61 25.61 25.61 25.61 25.61 -
Feb 27, 2024 25.72 25.72 25.72 25.72 25.72 -
Feb 26, 2024 25.67 25.67 25.67 25.67 25.67 -
Feb 23, 2024 25.70 25.70 25.70 25.70 25.70 -
Feb 22, 2024 25.76 25.76 25.76 25.76 25.76 -
Feb 21, 2024 24.99 24.99 24.99 24.99 24.99 -
Feb 20, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 16, 2024 25.33 25.33 25.33 25.33 25.33 -
Feb 15, 2024 25.57 25.57 25.57 25.57 25.57 -
Feb 14, 2024 25.53 25.53 25.53 25.53 25.53 -
Feb 13, 2024 25.21 25.21 25.21 25.21 25.21 -
Feb 12, 2024 25.54 25.54 25.54 25.54 25.54 -
Feb 9, 2024 25.70 25.70 25.70 25.70 25.70 -
Feb 8, 2024 25.47 25.47 25.47 25.47 25.47 -
Feb 7, 2024 25.39 25.39 25.39 25.39 25.39 -
Feb 6, 2024 25.05 25.05 25.05 25.05 25.05 -
Feb 5, 2024 25.10 25.10 25.10 25.10 25.10 -
Feb 2, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 1, 2024 24.52 24.52 24.52 24.52 24.52 -
Jan 31, 2024 24.19 24.19 24.19 24.19 24.19 -
Jan 30, 2024 24.71 24.71 24.71 24.71 24.71 -
Jan 29, 2024 24.80 24.80 24.80 24.80 24.80 -
Jan 26, 2024 24.53 24.53 24.53 24.53 24.53 -
Jan 25, 2024 24.58 24.58 24.58 24.58 24.58 -
Jan 24, 2024 24.54 24.54 24.54 24.54 24.54 -
Jan 23, 2024 24.43 24.43 24.43 24.43 24.43 -
Jan 22, 2024 24.37 24.37 24.37 24.37 24.37 -
Jan 19, 2024 24.33 24.33 24.33 24.33 24.33 -
Jan 18, 2024 23.94 23.94 23.94 23.94 23.94 -
Jan 17, 2024 23.60 23.60 23.60 23.60 23.60 -
Jan 16, 2024 23.72 23.72 23.72 23.72 23.72 -
Jan 12, 2024 23.72 23.72 23.72 23.72 23.72 -
Jan 11, 2024 23.69 23.69 23.69 23.69 23.69 -
Jan 10, 2024 23.59 23.59 23.59 23.59 23.59 -
Jan 9, 2024 23.33 23.33 23.33 23.33 23.33 -
Jan 8, 2024 23.24 23.24 23.24 23.24 23.24 -
Jan 5, 2024 22.74 22.74 22.74 22.74 22.74 -
Jan 4, 2024 22.72 22.72 22.72 22.72 22.72 -
Jan 3, 2024 22.81 22.81 22.81 22.81 22.81 -
Jan 2, 2024 23.01 23.01 23.01 23.01 23.01 -
Dec 29, 2023 23.42 23.42 23.42 23.42 23.42 -
Dec 28, 2023 23.50 23.50 23.50 23.50 23.50 -
Dec 27, 2023 23.50 23.50 23.50 23.50 23.50 -
Dec 26, 2023 23.47 23.47 23.47 23.47 23.47 -
Dec 22, 2023 23.41 23.41 23.41 23.41 23.41 -
Dec 21, 2023 23.41 23.41 23.41 23.41 23.41 -
Dec 20, 2023 23.17 23.17 23.17 23.17 23.17 -
Dec 19, 2023 0.01 Dividend
Dec 19, 2023 23.47 23.47 23.47 23.47 23.47 -
Dec 18, 2023 23.37 23.37 23.37 23.37 23.37 -
Dec 15, 2023 23.20 23.20 23.20 23.20 23.20 -
Dec 14, 2023 23.08 23.08 23.08 23.08 23.08 -
Dec 13, 2023 23.21 23.21 23.21 23.21 23.21 -
Dec 12, 2023 22.94 22.94 22.94 22.94 22.94 -
Dec 11, 2023 22.72 22.72 22.72 22.72 22.72 -
Dec 8, 2023 22.68 22.68 22.68 22.68 22.68 -
Dec 7, 2023 22.55 22.55 22.55 22.55 22.55 -
Dec 6, 2023 22.29 22.29 22.29 22.29 22.29 -
Dec 5, 2023 22.40 22.40 22.40 22.40 22.40 -
Dec 4, 2023 22.31 22.31 22.31 22.31 22.31 -
Dec 1, 2023 22.51 22.51 22.51 22.51 22.51 -
Nov 30, 2023 22.43 22.43 22.43 22.43 22.43 -
Nov 29, 2023 22.42 22.42 22.42 22.42 22.42 -
Nov 28, 2023 22.46 22.46 22.46 22.46 22.46 -
Nov 27, 2023 22.44 22.44 22.44 22.44 22.44 -
Nov 24, 2023 22.46 22.46 22.46 22.46 22.46 -
Nov 22, 2023 22.50 22.50 22.50 22.50 22.50 -
Nov 21, 2023 22.40 22.40 22.40 22.40 22.40 -
Nov 20, 2023 22.48 22.48 22.48 22.48 22.48 -
Nov 17, 2023 22.24 22.24 22.24 22.24 22.24 -
Nov 16, 2023 22.23 22.23 22.23 22.23 22.23 -
Nov 15, 2023 22.18 22.18 22.18 22.18 22.18 -
Nov 14, 2023 22.24 22.24 22.24 22.24 22.24 -
Nov 13, 2023 21.83 21.83 21.83 21.83 21.83 -
Nov 10, 2023 21.85 21.85 21.85 21.85 21.85 -
Nov 9, 2023 21.41 21.41 21.41 21.41 21.41 -
Nov 8, 2023 21.58 21.58 21.58 21.58 21.58 -
Nov 7, 2023 21.50 21.50 21.50 21.50 21.50 -
Nov 6, 2023 21.28 21.28 21.28 21.28 21.28 -
Nov 3, 2023 21.14 21.14 21.14 21.14 21.14 -
Nov 2, 2023 20.95 20.95 20.95 20.95 20.95 -
Nov 1, 2023 20.60 20.60 20.60 20.60 20.60 -
Oct 31, 2023 20.31 20.31 20.31 20.31 20.31 -
Oct 30, 2023 20.19 20.19 20.19 20.19 20.19 -
Oct 27, 2023 19.91 19.91 19.91 19.91 19.91 -
Oct 26, 2023 19.84 19.84 19.84 19.84 19.84 -
Oct 25, 2023 20.20 20.20 20.20 20.20 20.20 -
Oct 24, 2023 20.60 20.60 20.60 20.60 20.60 -
Oct 23, 2023 20.45 20.45 20.45 20.45 20.45 -
Oct 20, 2023 20.41 20.41 20.41 20.41 20.41 -
Oct 19, 2023 20.70 20.70 20.70 20.70 20.70 -
Oct 18, 2023 20.86 20.86 20.86 20.86 20.86 -
Oct 17, 2023 21.17 21.17 21.17 21.17 21.17 -
Oct 16, 2023 21.20 21.20 21.20 21.20 21.20 -
Oct 13, 2023 20.96 20.96 20.96 20.96 20.96 -
Oct 12, 2023 21.20 21.20 21.20 21.20 21.20 -
Oct 11, 2023 21.25 21.25 21.25 21.25 21.25 -
Oct 10, 2023 21.08 21.08 21.08 21.08 21.08 -
Oct 9, 2023 20.99 20.99 20.99 20.99 20.99 -
Oct 6, 2023 20.91 20.91 20.91 20.91 20.91 -
Oct 5, 2023 20.57 20.57 20.57 20.57 20.57 -
Oct 4, 2023 20.55 20.55 20.55 20.55 20.55 -
Oct 3, 2023 20.29 20.29 20.29 20.29 20.29 -
Oct 2, 2023 20.67 20.67 20.67 20.67 20.67 -
Sep 29, 2023 20.48 20.48 20.48 20.48 20.48 -
Sep 28, 2023 20.49 20.49 20.49 20.49 20.49 -
Sep 27, 2023 20.32 20.32 20.32 20.32 20.32 -
Sep 26, 2023 20.28 20.28 20.28 20.28 20.28 -
Sep 25, 2023 20.61 20.61 20.61 20.61 20.61 -
Sep 22, 2023 20.52 20.52 20.52 20.52 20.52 -
Sep 21, 2023 20.51 20.51 20.51 20.51 20.51 -
Sep 20, 2023 20.88 20.88 20.88 20.88 20.88 -
Sep 19, 2023 21.16 21.16 21.16 21.16 21.16 -
Sep 18, 2023 21.18 21.18 21.18 21.18 21.18 -
Sep 15, 2023 21.13 21.13 21.13 21.13 21.13 -
Sep 14, 2023 21.49 21.49 21.49 21.49 21.49 -
Sep 13, 2023 21.34 21.34 21.34 21.34 21.34 -
Sep 12, 2023 21.30 21.30 21.30 21.30 21.30 -
Sep 11, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 8, 2023 21.36 21.36 21.36 21.36 21.36 -
Sep 7, 2023 21.32 21.32 21.32 21.32 21.32 -
Sep 6, 2023 21.43 21.43 21.43 21.43 21.43 -
Sep 5, 2023 21.63 21.63 21.63 21.63 21.63 -
Sep 1, 2023 21.61 21.61 21.61 21.61 21.61 -
Aug 31, 2023 21.57 21.57 21.57 21.57 21.57 -
Aug 30, 2023 21.52 21.52 21.52 21.52 21.52 -
Aug 29, 2023 21.39 21.39 21.39 21.39 21.39 -
Aug 28, 2023 20.99 20.99 20.99 20.99 20.99 -
Aug 25, 2023 20.86 20.86 20.86 20.86 20.86 -
Aug 24, 2023 20.70 20.70 20.70 20.70 20.70 -
Aug 23, 2023 21.11 21.11 21.11 21.11 21.11 -
Aug 22, 2023 20.80 20.80 20.80 20.80 20.80 -
Aug 21, 2023 20.82 20.82 20.82 20.82 20.82 -
Aug 18, 2023 20.54 20.54 20.54 20.54 20.54 -
Aug 17, 2023 20.54 20.54 20.54 20.54 20.54 -
Aug 16, 2023 20.76 20.76 20.76 20.76 20.76 -
Aug 15, 2023 20.93 20.93 20.93 20.93 20.93 -
Aug 14, 2023 21.13 21.13 21.13 21.13 21.13 -
Aug 11, 2023 20.88 20.88 20.88 20.88 20.88 -
Aug 10, 2023 20.97 20.97 20.97 20.97 20.97 -
Aug 9, 2023 20.93 20.93 20.93 20.93 20.93 -
Aug 8, 2023 21.12 21.12 21.12 21.12 21.12 -
Aug 7, 2023 21.21 21.21 21.21 21.21 21.21 -
Aug 4, 2023 21.03 21.03 21.03 21.03 21.03 -
Aug 3, 2023 21.22 21.22 21.22 21.22 21.22 -
Aug 2, 2023 21.28 21.28 21.28 21.28 21.28 -
Aug 1, 2023 21.69 21.69 21.69 21.69 21.69 -
Jul 31, 2023 21.74 21.74 21.74 21.74 21.74 -
Jul 28, 2023 21.70 21.70 21.70 21.70 21.70 -
Jul 27, 2023 21.39 21.39 21.39 21.39 21.39 -
Jul 26, 2023 21.51 21.51 21.51 21.51 21.51 -
Jul 25, 2023 21.58 21.58 21.58 21.58 21.58 -
Jul 24, 2023 21.44 21.44 21.44 21.44 21.44 -
Jul 21, 2023 21.38 21.38 21.38 21.38 21.38 -
Jul 20, 2023 21.41 21.41 21.41 21.41 21.41 -
Jul 19, 2023 21.77 21.77 21.77 21.77 21.77 -
Jul 18, 2023 21.81 21.81 21.81 21.81 21.81 -
Jul 17, 2023 21.65 21.65 21.65 21.65 21.65 -
Jul 14, 2023 21.45 21.45 21.45 21.45 21.45 -
Jul 13, 2023 21.42 21.42 21.42 21.42 21.42 -
Jul 12, 2023 21.16 21.16 21.16 21.16 21.16 -
Jul 11, 2023 20.95 20.95 20.95 20.95 20.95 -
Jul 10, 2023 20.86 20.86 20.86 20.86 20.86 -
Jul 7, 2023 20.78 20.78 20.78 20.78 20.78 -
Jul 6, 2023 20.87 20.87 20.87 20.87 20.87 -
Jul 5, 2023 21.02 21.02 21.02 21.02 21.02 -
Jul 3, 2023 21.04 21.04 21.04 21.04 21.04 -
Jun 30, 2023 21.07 21.07 21.07 21.07 21.07 -
Jun 29, 2023 20.76 20.76 20.76 20.76 20.76 -
Jun 28, 2023 20.73 20.73 20.73 20.73 20.73 -
Jun 27, 2023 20.71 20.71 20.71 20.71 20.71 -
Jun 26, 2023 20.40 20.40 20.40 20.40 20.40 -
Jun 23, 2023 20.59 20.59 20.59 20.59 20.59 -
Jun 22, 2023 20.73 20.73 20.73 20.73 20.73 -
Jun 21, 2023 20.53 20.53 20.53 20.53 20.53 -
Jun 20, 2023 20.68 20.68 20.68 20.68 20.68 -
Jun 16, 2023 20.75 20.75 20.75 20.75 20.75 -
Jun 15, 2023 20.88 20.88 20.88 20.88 20.88 -
Jun 14, 2023 20.61 20.61 20.61 20.61 20.61 -
Jun 13, 2023 20.53 20.53 20.53 20.53 20.53 -
Jun 12, 2023 20.40 20.40 20.40 20.40 20.40 -
Jun 9, 2023 20.09 20.09 20.09 20.09 20.09 -
Jun 8, 2023 20.05 20.05 20.05 20.05 20.05 -
Jun 7, 2023 19.85 19.85 19.85 19.85 19.85 -
Jun 6, 2023 20.17 20.17 20.17 20.17 20.17 -
Jun 5, 2023 20.18 20.18 20.18 20.18 20.18 -
Jun 2, 2023 20.18 20.18 20.18 20.18 20.18 -
Jun 1, 2023 19.97 19.97 19.97 19.97 19.97 -
May 31, 2023 19.69 19.69 19.69 19.69 19.69 -
May 30, 2023 19.83 19.83 19.83 19.83 19.83 -
May 26, 2023 19.80 19.80 19.80 19.80 19.80 -
May 25, 2023 19.47 19.47 19.47 19.47 19.47 -
May 24, 2023 19.06 19.06 19.06 19.06 19.06 -
May 23, 2023 19.16 19.16 19.16 19.16 19.16 -
May 22, 2023 19.46 19.46 19.46 19.46 19.46 -
May 19, 2023 19.46 19.46 19.46 19.46 19.46 -
May 18, 2023 19.52 19.52 19.52 19.52 19.52 -
May 17, 2023 19.26 19.26 19.26 19.26 19.26 -
May 16, 2023 19.04 19.04 19.04 19.04 19.04 -
May 15, 2023 19.11 19.11 19.11 19.11 19.11 -
May 12, 2023 19.05 19.05 19.05 19.05 19.05 -
May 11, 2023 19.09 19.09 19.09 19.09 19.09 -
May 10, 2023 19.09 19.09 19.09 19.09 19.09 -
May 9, 2023 18.92 18.92 18.92 18.92 18.92 -
May 8, 2023 19.01 19.01 19.01 19.01 19.01 -
May 5, 2023 19.00 19.00 19.00 19.00 19.00 -
May 4, 2023 18.64 18.64 18.64 18.64 18.64 -
May 3, 2023 18.79 18.79 18.79 18.79 18.79 -
May 2, 2023 18.88 18.88 18.88 18.88 18.88 -
May 1, 2023 19.05 19.05 19.05 19.05 19.05 -
Apr 28, 2023 19.04 19.04 19.04 19.04 19.04 -
Apr 27, 2023 18.91 18.91 18.91 18.91 18.91 -
Apr 26, 2023 18.48 18.48 18.48 18.48 18.48 -
Apr 25, 2023 18.44 18.44 18.44 18.44 18.44 -

Related Tickers