American Century Heritage R5 (ATHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.53
+0.12 (0.39%)
Sep 5, 2025, 4:00 PM EDT
ATHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.07% |
| Aug 14, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.09% |
| Aug 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.37% |
| Aug 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.48% |
| Aug 11, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.50% |
| Aug 8, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.26% |
| Aug 7, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.36% |
| Aug 6, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.23% |
| Aug 5, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.82% |
| Aug 4, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.70% |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.57% |
| Jul 31, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.75% |
| Jul 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.46% |
| Jul 29, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.59% |
| Jul 28, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.13% |
| Jul 25, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.99% |
| Jul 24, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Jul 23, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.86% |
| Jul 22, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.10% |
| Jul 21, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.66% |
| Jul 18, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.50% |
| Jul 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.87% |
| Jul 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.44% |
| Jul 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.83% |
| Jul 14, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.81% |
| Jul 11, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.03% |
| Jul 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.59% |
| Jul 9, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.63% |
| Jul 8, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.56% |
| Jul 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.26% |
| Jul 3, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.30% |
| Jul 2, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.37% |
| Jul 1, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.70% |
| Jun 30, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.94% |
| Jun 27, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.07% |
| Jun 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.81% |
| Jun 25, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.77% |