American Century Heritage Fund R6 Class (ATHDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.37
+0.09 (0.32%)
Dec 19, 2024, 4:00 PM EST
ATHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.80% |
| Dec 19, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.32% |
| Dec 18, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.30% |
| Dec 17, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -12.00% |
| Dec 16, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 29.84 | 0.57% |
| Dec 13, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 29.67 | -0.54% |
| Dec 12, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 29.83 | -0.53% |
| Dec 11, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 29.99 | 1.20% |
| Dec 10, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 29.64 | -1.42% |
| Dec 9, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 30.06 | -2.14% |
| Dec 6, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 30.72 | 0.99% |
| Dec 5, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 30.42 | -0.55% |
| Dec 4, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 30.59 | 1.56% |
| Dec 3, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 30.12 | 0.80% |
| Dec 2, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 29.88 | - |
| Nov 29, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 29.88 | 0.36% |
| Nov 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 29.77 | -0.74% |
| Nov 26, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 29.99 | -0.09% |
| Nov 25, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 30.02 | 0.57% |
| Nov 22, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 29.85 | 1.57% |
| Nov 21, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 29.39 | 1.69% |
| Nov 20, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 28.90 | 0.31% |
| Nov 19, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 28.81 | 1.44% |
| Nov 18, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 28.40 | 0.28% |
| Nov 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 28.32 | -1.15% |
| Nov 14, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 28.65 | -1.07% |
| Nov 13, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 28.96 | 0.03% |
| Nov 12, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 28.95 | -0.34% |
| Nov 11, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 29.05 | 0.86% |
| Nov 8, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 28.80 | 1.00% |
| Nov 7, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 28.52 | 1.84% |
| Nov 6, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 28.00 | 3.35% |
| Nov 5, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 27.09 | 2.14% |
| Nov 4, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.53 | -0.10% |
| Nov 1, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 26.55 | 0.07% |
| Oct 31, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 26.53 | -2.07% |
| Oct 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 27.09 | -0.59% |
| Oct 29, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 27.25 | 0.49% |
| Oct 28, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 27.12 | 0.49% |
| Oct 25, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 26.99 | - |
| Oct 24, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 26.99 | 0.56% |
| Oct 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 26.84 | -0.69% |
| Oct 22, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 27.02 | -0.65% |
| Oct 21, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 27.20 | -0.58% |
| Oct 18, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 27.36 | 0.39% |
| Oct 17, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 27.25 | -0.20% |
| Oct 16, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 27.31 | 0.52% |
| Oct 15, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 27.17 | -0.97% |
| Oct 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 27.43 | 0.78% |
| Oct 11, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 27.22 | 1.32% |
| Oct 10, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 26.86 | -0.03% |
| Oct 9, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 26.87 | 1.04% |
| Oct 8, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 26.60 | 0.84% |
| Oct 7, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.37 | -0.97% |
| Oct 4, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 26.63 | 1.22% |
| Oct 3, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 26.31 | -0.03% |
| Oct 2, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 26.32 | 0.54% |
| Oct 1, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 26.18 | -0.84% |
| Sep 30, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 26.40 | 0.10% |
| Sep 27, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.37 | - |
| Sep 26, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.37 | -0.07% |
| Sep 25, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 26.39 | -0.13% |
| Sep 24, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 26.43 | 0.44% |
| Sep 23, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 26.31 | 0.44% |
| Sep 20, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 26.20 | -0.14% |
| Sep 19, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 26.23 | 1.93% |
| Sep 18, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 25.73 | -0.10% |
| Sep 17, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 25.76 | 0.35% |
| Sep 16, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 25.67 | 0.56% |
| Sep 13, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 25.53 | 1.06% |
| Sep 12, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 25.26 | 0.89% |
| Sep 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 25.04 | 1.37% |
| Sep 10, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 24.70 | 0.29% |
| Sep 9, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 24.63 | 1.32% |
| Sep 6, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 24.31 | -1.72% |
| Sep 5, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 24.74 | -0.32% |
| Sep 4, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 24.82 | -0.60% |
| Sep 3, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 24.97 | -2.77% |
| Aug 30, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 25.68 | 0.94% |
| Aug 29, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 25.44 | 0.56% |
| Aug 28, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 25.30 | -0.87% |
| Aug 27, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 25.52 | 0.17% |
| Aug 26, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 25.48 | -0.62% |
| Aug 23, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 25.64 | 1.41% |
| Aug 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 25.28 | -0.94% |
| Aug 21, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 25.52 | 1.41% |
| Aug 20, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 25.17 | -0.84% |
| Aug 19, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 25.38 | 0.78% |
| Aug 16, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 25.18 | 0.04% |
| Aug 15, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 25.17 | 1.94% |
| Aug 14, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 24.69 | 0.40% |
| Aug 13, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 24.60 | 1.69% |
| Aug 12, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.19 | -0.29% |
| Aug 9, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 24.26 | 0.37% |
| Aug 8, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.17 | 3.62% |
| Aug 7, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 23.33 | -1.39% |
| Aug 6, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 23.66 | 1.76% |
| Aug 5, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 23.25 | -2.32% |
| Aug 2, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 23.80 | -2.51% |
| Aug 1, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 24.41 | -1.86% |