American Century Heritage Fund R5 Class (ATHGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.01
+0.49 (1.78%)
Dec 20, 2024, 4:00 PM EST
ATHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.78% |
| Dec 19, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.29% |
| Dec 18, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -4.29% |
| Dec 17, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -12.30% |
| Dec 16, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 28.95 | 0.55% |
| Dec 13, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 28.79 | -0.55% |
| Dec 12, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 28.95 | -0.52% |
| Dec 11, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 29.10 | 1.20% |
| Dec 10, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 28.76 | -1.43% |
| Dec 9, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 29.17 | -2.14% |
| Dec 6, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 29.81 | 0.99% |
| Dec 5, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 29.52 | -0.54% |
| Dec 4, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 29.68 | 1.58% |
| Dec 3, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 29.22 | 0.79% |
| Dec 2, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 28.99 | - |
| Nov 29, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 28.99 | 0.37% |
| Nov 27, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 28.88 | -0.76% |
| Nov 26, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 29.10 | -0.09% |
| Nov 25, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 29.13 | 0.58% |
| Nov 22, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 28.96 | 1.55% |
| Nov 21, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 28.52 | 1.71% |
| Nov 20, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 28.04 | 0.29% |
| Nov 19, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 27.96 | 1.48% |
| Nov 18, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 27.55 | 0.26% |
| Nov 15, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 27.48 | -1.15% |
| Nov 14, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 27.80 | -1.07% |
| Nov 13, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 28.10 | 0.03% |
| Nov 12, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 28.09 | -0.35% |
| Nov 11, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 28.19 | 0.86% |
| Nov 8, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 27.95 | 1.02% |
| Nov 7, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 27.67 | 1.83% |
| Nov 6, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 27.17 | 3.33% |
| Nov 5, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 26.29 | 2.17% |
| Nov 4, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 25.74 | -0.14% |
| Nov 1, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 25.77 | 0.10% |
| Oct 31, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 25.74 | -2.06% |
| Oct 30, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.28 | -0.60% |
| Oct 29, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 26.44 | 0.47% |
| Oct 28, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 26.32 | 0.51% |
| Oct 25, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 26.19 | - |
| Oct 24, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 26.19 | 0.58% |
| Oct 23, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 26.04 | -0.71% |
| Oct 22, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 26.22 | -0.64% |
| Oct 21, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 26.39 | -0.60% |
| Oct 18, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 26.55 | 0.40% |
| Oct 17, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 26.44 | -0.20% |
| Oct 16, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 26.50 | 0.50% |
| Oct 15, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 26.36 | -0.96% |
| Oct 14, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 26.62 | 0.80% |
| Oct 11, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 26.41 | 1.29% |
| Oct 10, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 26.07 | -0.03% |
| Oct 9, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 26.08 | 1.06% |
| Oct 8, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 25.81 | 0.83% |
| Oct 7, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 25.59 | -0.96% |
| Oct 4, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 25.84 | 1.18% |
| Oct 3, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 25.54 | -0.03% |
| Oct 2, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 25.55 | 0.56% |
| Oct 1, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 25.41 | -0.83% |
| Sep 30, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 25.62 | 0.07% |
| Sep 27, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 25.60 | 0.03% |
| Sep 26, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 25.59 | -0.07% |
| Sep 25, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 25.61 | -0.14% |
| Sep 24, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 25.65 | 0.42% |
| Sep 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 25.54 | 0.49% |
| Sep 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 25.42 | -0.14% |
| Sep 19, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 25.45 | 1.91% |
| Sep 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 24.97 | -0.11% |
| Sep 17, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 25.00 | 0.36% |
| Sep 16, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 24.91 | 0.54% |
| Sep 13, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 24.78 | 1.05% |
| Sep 12, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 24.52 | 0.87% |
| Sep 11, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 24.31 | 1.40% |
| Sep 10, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 23.97 | 0.26% |
| Sep 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 23.91 | 1.35% |
| Sep 6, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 23.59 | -1.73% |
| Sep 5, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 24.01 | -0.37% |
| Sep 4, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 24.10 | -0.58% |
| Sep 3, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 24.24 | -2.77% |
| Aug 30, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 24.93 | 0.97% |
| Aug 29, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 24.69 | 0.54% |
| Aug 28, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 24.56 | -0.86% |
| Aug 27, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 24.77 | 0.18% |
| Aug 26, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 24.73 | -0.64% |
| Aug 23, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 24.89 | 1.41% |
| Aug 22, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 24.54 | -0.93% |
| Aug 21, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 24.77 | 1.41% |
| Aug 20, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 24.42 | -0.86% |
| Aug 19, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 24.64 | 0.76% |
| Aug 16, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 24.45 | 0.07% |
| Aug 15, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 24.43 | 1.92% |
| Aug 14, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 23.97 | 0.41% |
| Aug 13, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 23.88 | 1.70% |
| Aug 12, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 23.48 | -0.30% |
| Aug 9, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 23.55 | 0.38% |
| Aug 8, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 23.46 | 3.60% |
| Aug 7, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 22.64 | -1.35% |
| Aug 6, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 22.95 | 1.69% |
| Aug 5, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 22.57 | -2.26% |
| Aug 2, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 23.10 | -2.54% |
| Aug 1, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 23.70 | -1.87% |