American Century Heritage Fund R5 Class (ATHGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.55
+0.29 (1.03%)
May 30, 2025, 4:00 PM EDT
ATHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.31% |
| Jun 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% |
| Jun 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.01% |
| Jun 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.56% |
| May 30, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.03% |
| May 29, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.28% |
| May 28, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.35% |
| May 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.72% |
| May 23, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.29% |
| May 22, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.25% |
| May 21, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -2.61% |
| May 20, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.69% |
| May 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.17% |
| May 16, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.12% |
| May 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.38% |
| May 14, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.35% |
| May 13, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.81% |
| May 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.72% |
| May 9, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.15% |
| May 8, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.76% |
| May 7, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.02% |
| May 6, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.64% |
| May 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| May 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 3.23% |
| May 1, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.27% |
| Apr 30, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.23% |
| Apr 29, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.82% |
| Apr 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.27% |
| Apr 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.91% |
| Apr 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.83% |
| Apr 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.79% |
| Apr 22, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.91% |
| Apr 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.19% |
| Apr 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.37% |
| Apr 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.60% |
| Apr 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.87% |
| Apr 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.88% |
| Apr 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.39% |
| Apr 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -3.98% |
| Apr 9, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 10.84% |
| Apr 8, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.72% |
| Apr 7, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.53% |
| Apr 4, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -6.83% |
| Apr 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -6.57% |
| Apr 2, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.85% |
| Apr 1, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.83% |
| Mar 31, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.40% |
| Mar 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -2.17% |
| Mar 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.45% |
| Mar 26, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.16% |