American Century Heritage R5 (ATHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.99
+0.14 (0.45%)
Oct 24, 2025, 4:00 PM EDT
ATHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 19, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.26% |
| Sep 18, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.31% |
| Sep 17, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.20% |
| Sep 16, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.42% |
| Sep 15, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.33% |
| Sep 12, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.03% |
| Sep 11, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.18% |
| Sep 10, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.29% |
| Sep 9, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.20% |
| Sep 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.62% |
| Sep 5, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.39% |
| Sep 4, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.96% |
| Sep 3, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.10% |
| Sep 2, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.89% |
| Aug 29, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.01% |
| Aug 28, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.89% |
| Aug 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.53% |
| Aug 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.73% |
| Aug 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.83% |
| Aug 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.75% |
| Aug 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.40% |
| Aug 20, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.20% |
| Aug 19, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.70% |
| Aug 18, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.84% |