American Century Heritage R5 (ATHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.82
+0.53 (2.28%)
At close: Nov 11, 2026
ATHGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.28% |
| Nov 10, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.17% |
| Nov 9, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 4.01% |
| Nov 6, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.13% |
| Nov 5, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -5.82% |
| Nov 4, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.93% |
| Nov 3, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.36% |
| Nov 2, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.35% |
| Oct 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -3.84% |
| Oct 29, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.44% |
| Oct 28, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.40% |
| Oct 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.94% |
| Oct 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% |
| Oct 23, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.04% |
| Oct 22, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -2.92% |
| Oct 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.01% |
| Oct 20, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.37% |
| Oct 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.69% |
| Oct 16, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.90% |
| Oct 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.60% |
| Oct 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -3.17% |
| Oct 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.38% |
| Oct 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.67% |
| Oct 9, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.81% |
| Oct 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.46% |
| Oct 7, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.36% |
| Oct 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.88% |
| Oct 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.73% |
| Oct 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.09% |
| Oct 1, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.42% |
| Sep 30, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.35% |
| Sep 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.16% |
| Sep 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.32% |
| Sep 25, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| Sep 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.35% |
| Sep 23, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.43% |
| Sep 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.59% |
| Sep 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.19% |
| Sep 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% |
| Sep 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.93% |
| Sep 16, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.12% |
| Sep 15, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.04% |
| Sep 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.44% |
| Sep 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.03% |
| Sep 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.63% |
| Sep 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.90% |
| Sep 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% |
| Sep 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.90% |
| Sep 2, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.43% |