American Century Heritage R5 (ATHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.05
+0.07 (0.27%)
At close: Aug 25, 2026
ATHGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.27% |
| Aug 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.55% |
| Aug 21, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.07% |
| Aug 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.40% |
| Aug 19, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.71% |
| Aug 18, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.91% |
| Aug 17, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.07% |
| Aug 14, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.18% |
| Aug 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.52% |
| Aug 12, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.52% |
| Aug 11, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.22% |
| Aug 10, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.37% |
| Aug 7, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.91% |
| Aug 6, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.57% |
| Aug 5, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.60% |
| Aug 4, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.24% |
| Aug 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.17% |
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.27% |
| Jul 30, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.13% |
| Jul 29, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.46% |
| Jul 28, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.71% |
| Jul 27, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.91% |
| Jul 24, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.98% |
| Jul 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.55% |
| Jul 22, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.81% |
| Jul 21, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.09% |
| Jul 20, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| Jul 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.89% |
| Jul 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.56% |
| Jul 15, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.98% |
| Jul 14, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.72% |
| Jul 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.05% |
| Jul 10, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.04% |
| Jul 9, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.44% |
| Jul 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.34% |
| Jul 7, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.01% |
| Jul 6, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.17% |
| Jul 2, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.53% |
| Jul 1, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.56% |
| Jun 30, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.40% |
| Jun 29, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 2.01% |
| Jun 26, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| Jun 25, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% |
| Jun 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.86% |
| Jun 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.38% |
| Jun 22, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.23% |
| Jun 18, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.01% |
| Jun 17, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.85% |
| Jun 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.80% |
| Jun 15, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.95% |