American Century Heritage R5 (ATHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.99
+0.28 (1.13%)
At close: Dec 19, 2025
ATHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.12% |
| Dec 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.13% |
| Dec 18, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.82% |
| Dec 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.21% |
| Dec 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -15.96% |
| Dec 15, 2025 | 24.92 | 24.92 | 24.92 | 29.52 | 24.92 | -0.74% |
| Dec 12, 2025 | 25.11 | 25.11 | 25.11 | 29.74 | 25.11 | -1.98% |
| Dec 11, 2025 | 25.61 | 25.61 | 25.61 | 30.34 | 25.61 | 1.00% |
| Dec 10, 2025 | 25.36 | 25.36 | 25.36 | 30.04 | 25.36 | 1.11% |
| Dec 9, 2025 | 25.08 | 25.08 | 25.08 | 29.71 | 25.08 | -0.37% |
| Dec 8, 2025 | 25.17 | 25.17 | 25.17 | 29.82 | 25.17 | -0.37% |
| Dec 5, 2025 | 25.27 | 25.27 | 25.27 | 29.93 | 25.27 | 0.10% |
| Dec 4, 2025 | 25.24 | 25.24 | 25.24 | 29.90 | 25.24 | 0.44% |
| Dec 3, 2025 | 25.13 | 25.13 | 25.13 | 29.77 | 25.13 | 0.68% |
| Dec 2, 2025 | 24.96 | 24.96 | 24.96 | 29.57 | 24.96 | 0.17% |
| Dec 1, 2025 | 24.92 | 24.92 | 24.92 | 29.52 | 24.92 | -1.11% |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 29.85 | 25.20 | 0.88% |
| Nov 26, 2025 | 24.98 | 24.98 | 24.98 | 29.59 | 24.98 | 0.48% |
| Nov 25, 2025 | 24.86 | 24.86 | 24.86 | 29.45 | 24.86 | 1.48% |
| Nov 24, 2025 | 24.50 | 24.50 | 24.50 | 29.02 | 24.50 | 1.08% |
| Nov 21, 2025 | 24.24 | 24.24 | 24.24 | 28.71 | 24.24 | 1.16% |
| Nov 20, 2025 | 23.96 | 23.96 | 23.96 | 28.38 | 23.96 | -2.07% |
| Nov 19, 2025 | 24.46 | 24.46 | 24.46 | 28.98 | 24.46 | 0.52% |
| Nov 18, 2025 | 24.34 | 24.34 | 24.34 | 28.83 | 24.34 | -0.14% |
| Nov 17, 2025 | 24.37 | 24.37 | 24.37 | 28.87 | 24.37 | -1.60% |
| Nov 14, 2025 | 24.77 | 24.77 | 24.77 | 29.34 | 24.77 | -0.27% |
| Nov 13, 2025 | 24.84 | 24.84 | 24.84 | 29.42 | 24.84 | -2.42% |
| Nov 12, 2025 | 25.45 | 25.45 | 25.45 | 30.15 | 25.45 | -0.10% |
| Nov 11, 2025 | 25.48 | 25.48 | 25.48 | 30.18 | 25.48 | -0.03% |
| Nov 10, 2025 | 25.49 | 25.49 | 25.49 | 30.19 | 25.49 | 1.31% |
| Nov 7, 2025 | 25.16 | 25.16 | 25.16 | 29.80 | 25.16 | 0.91% |
| Nov 6, 2025 | 24.93 | 24.93 | 24.93 | 29.53 | 24.93 | -0.87% |
| Nov 5, 2025 | 25.15 | 25.15 | 25.15 | 29.79 | 25.15 | 0.20% |
| Nov 4, 2025 | 25.10 | 25.10 | 25.10 | 29.73 | 25.10 | -2.08% |
| Nov 3, 2025 | 25.63 | 25.63 | 25.63 | 30.36 | 25.63 | -0.07% |
| Oct 31, 2025 | 25.65 | 25.65 | 25.65 | 30.38 | 25.65 | 1.00% |
| Oct 30, 2025 | 25.39 | 25.39 | 25.39 | 30.08 | 25.39 | -2.27% |
| Oct 29, 2025 | 25.98 | 25.98 | 25.98 | 30.78 | 25.98 | -0.45% |
| Oct 28, 2025 | 26.10 | 26.10 | 26.10 | 30.92 | 26.10 | -0.96% |
| Oct 27, 2025 | 26.36 | 26.36 | 26.36 | 31.22 | 26.35 | 0.74% |
| Oct 24, 2025 | 26.16 | 26.16 | 26.16 | 30.99 | 26.16 | 0.45% |
| Oct 23, 2025 | 26.04 | 26.04 | 26.04 | 30.85 | 26.04 | 1.75% |
| Oct 22, 2025 | 25.60 | 25.60 | 25.60 | 30.32 | 25.59 | -1.21% |
| Oct 21, 2025 | 25.91 | 25.91 | 25.91 | 30.69 | 25.91 | 0.62% |
| Oct 20, 2025 | 25.75 | 25.75 | 25.75 | 30.50 | 25.75 | 1.26% |
| Oct 17, 2025 | 25.43 | 25.43 | 25.43 | 30.12 | 25.43 | -0.07% |
| Oct 16, 2025 | 25.44 | 25.44 | 25.44 | 30.14 | 25.44 | -0.99% |
| Oct 15, 2025 | 25.70 | 25.70 | 25.70 | 30.44 | 25.70 | 0.33% |
| Oct 14, 2025 | 25.61 | 25.61 | 25.61 | 30.34 | 25.61 | 0.13% |
| Oct 13, 2025 | 25.58 | 25.58 | 25.58 | 30.30 | 25.58 | 1.92% |