American Century Heritage R5 (ATHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.52
-0.33 (-1.11%)
At close: Dec 1, 2025
ATHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.11% |
| Nov 28, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.88% |
| Nov 26, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.48% |
| Nov 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.48% |
| Nov 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.08% |
| Nov 21, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.16% |
| Nov 20, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.07% |
| Nov 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.52% |
| Nov 18, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.14% |
| Nov 17, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.60% |
| Nov 14, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.27% |
| Nov 13, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -2.42% |
| Nov 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.10% |
| Nov 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.03% |
| Nov 10, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.31% |
| Nov 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.91% |
| Nov 6, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.87% |
| Nov 5, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.20% |
| Nov 4, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -2.08% |
| Nov 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.07% |
| Oct 31, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.00% |
| Oct 30, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -2.27% |
| Oct 29, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.45% |
| Oct 28, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.96% |
| Oct 27, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.74% |
| Oct 24, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.45% |
| Oct 23, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.75% |
| Oct 22, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.21% |
| Oct 21, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.62% |
| Oct 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.26% |
| Oct 17, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% |
| Oct 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.99% |
| Oct 15, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.33% |
| Oct 14, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% |
| Oct 13, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.92% |
| Oct 10, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -2.91% |
| Oct 9, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.23% |
| Oct 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.42% |
| Oct 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.92% |
| Oct 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.59% |
| Oct 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.33% |
| Oct 2, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.69% |
| Oct 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Sep 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.46% |
| Sep 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.53% |
| Sep 26, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.67% |
| Sep 25, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.79% |
| Sep 24, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.37% |
| Sep 23, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.94% |
| Sep 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.45% |