Nasdaq - Delayed Quote USD

American Century Heritage R (ATHWX)

19.41 -0.10 (-0.51%)
At close: 8:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.41 19.41 19.41 19.41 19.41 -
Apr 17, 2024 19.51 19.51 19.51 19.51 19.51 -
Apr 16, 2024 19.68 19.68 19.68 19.68 19.68 -
Apr 15, 2024 19.67 19.67 19.67 19.67 19.67 -
Apr 12, 2024 20.02 20.02 20.02 20.02 20.02 -
Apr 11, 2024 20.41 20.41 20.41 20.41 20.41 -
Apr 10, 2024 20.27 20.27 20.27 20.27 20.27 -
Apr 9, 2024 20.49 20.49 20.49 20.49 20.49 -
Apr 8, 2024 20.43 20.43 20.43 20.43 20.43 -
Apr 5, 2024 20.38 20.38 20.38 20.38 20.38 -
Apr 4, 2024 20.06 20.06 20.06 20.06 20.06 -
Apr 3, 2024 20.32 20.32 20.32 20.32 20.32 -
Apr 2, 2024 20.21 20.21 20.21 20.21 20.21 -
Apr 1, 2024 20.45 20.45 20.45 20.45 20.45 -
Mar 28, 2024 20.54 20.54 20.54 20.54 20.54 -
Mar 27, 2024 20.54 20.54 20.54 20.54 20.54 -
Mar 26, 2024 20.46 20.46 20.46 20.46 20.46 -
Mar 25, 2024 20.42 20.42 20.42 20.42 20.42 -
Mar 22, 2024 20.48 20.48 20.48 20.48 20.48 -
Mar 21, 2024 20.60 20.60 20.60 20.60 20.60 -
Mar 20, 2024 20.44 20.44 20.44 20.44 20.44 -
Mar 19, 2024 20.17 20.17 20.17 20.17 20.17 -
Mar 18, 2024 20.07 20.07 20.07 20.07 20.07 -
Mar 15, 2024 20.00 20.00 20.00 20.00 20.00 -
Mar 14, 2024 20.13 20.13 20.13 20.13 20.13 -
Mar 13, 2024 20.28 20.28 20.28 20.28 20.28 -
Mar 12, 2024 20.30 20.30 20.30 20.30 20.30 -
Mar 11, 2024 20.14 20.14 20.14 20.14 20.14 -
Mar 8, 2024 20.27 20.27 20.27 20.27 20.27 -
Mar 7, 2024 20.46 20.46 20.46 20.46 20.46 -
Mar 6, 2024 20.25 20.25 20.25 20.25 20.25 -
Mar 5, 2024 19.98 19.98 19.98 19.98 19.98 -
Mar 4, 2024 20.25 20.25 20.25 20.25 20.25 -
Mar 1, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 29, 2024 19.99 19.99 19.99 19.99 19.99 -
Feb 28, 2024 19.83 19.83 19.83 19.83 19.83 -
Feb 27, 2024 19.80 19.80 19.80 19.80 19.80 -
Feb 26, 2024 19.66 19.66 19.66 19.66 19.66 -
Feb 23, 2024 19.59 19.59 19.59 19.59 19.59 -
Feb 22, 2024 19.62 19.62 19.62 19.62 19.62 -
Feb 21, 2024 19.19 19.19 19.19 19.19 19.19 -
Feb 20, 2024 19.39 19.39 19.39 19.39 19.39 -
Feb 16, 2024 19.58 19.58 19.58 19.58 19.58 -
Feb 15, 2024 19.65 19.65 19.65 19.65 19.65 -
Feb 14, 2024 19.56 19.56 19.56 19.56 19.56 -
Feb 13, 2024 19.12 19.12 19.12 19.12 19.12 -
Feb 12, 2024 19.46 19.46 19.46 19.46 19.46 -
Feb 9, 2024 19.51 19.51 19.51 19.51 19.51 -
Feb 8, 2024 19.36 19.36 19.36 19.36 19.36 -
Feb 7, 2024 19.10 19.10 19.10 19.10 19.10 -
Feb 6, 2024 18.83 18.83 18.83 18.83 18.83 -
Feb 5, 2024 18.61 18.61 18.61 18.61 18.61 -
Feb 2, 2024 18.74 18.74 18.74 18.74 18.74 -
Feb 1, 2024 18.61 18.61 18.61 18.61 18.61 -
Jan 31, 2024 18.31 18.31 18.31 18.31 18.31 -
Jan 30, 2024 18.64 18.64 18.64 18.64 18.64 -
Jan 29, 2024 18.68 18.68 18.68 18.68 18.68 -
Jan 26, 2024 18.38 18.38 18.38 18.38 18.38 -
Jan 25, 2024 18.38 18.38 18.38 18.38 18.38 -
Jan 24, 2024 18.33 18.33 18.33 18.33 18.33 -
Jan 23, 2024 18.49 18.49 18.49 18.49 18.49 -
Jan 22, 2024 18.53 18.53 18.53 18.53 18.53 -
Jan 19, 2024 18.28 18.28 18.28 18.28 18.28 -
Jan 18, 2024 18.11 18.11 18.11 18.11 18.11 -
Jan 17, 2024 17.91 17.91 17.91 17.91 17.91 -
Jan 16, 2024 18.04 18.04 18.04 18.04 18.04 -
Jan 12, 2024 18.06 18.06 18.06 18.06 18.06 -
Jan 11, 2024 18.12 18.12 18.12 18.12 18.12 -
Jan 10, 2024 18.10 18.10 18.10 18.10 18.10 -
Jan 9, 2024 17.99 17.99 17.99 17.99 17.99 -
Jan 8, 2024 18.01 18.01 18.01 18.01 18.01 -
Jan 5, 2024 17.63 17.63 17.63 17.63 17.63 -
Jan 4, 2024 17.62 17.62 17.62 17.62 17.62 -
Jan 3, 2024 17.63 17.63 17.63 17.63 17.63 -
Jan 2, 2024 18.01 18.01 18.01 18.01 18.01 -
Dec 29, 2023 18.28 18.28 18.28 18.28 18.28 -
Dec 28, 2023 18.41 18.41 18.41 18.41 18.41 -
Dec 27, 2023 18.42 18.42 18.42 18.42 18.42 -
Dec 26, 2023 18.27 18.27 18.27 18.27 18.27 -
Dec 22, 2023 18.15 18.15 18.15 18.15 18.15 -
Dec 21, 2023 18.14 18.14 18.14 18.14 18.14 -
Dec 20, 2023 17.77 17.77 17.77 17.77 17.77 -
Dec 19, 2023 0.00 Dividend
Dec 19, 2023 18.11 18.11 18.11 18.11 18.11 -
Dec 19, 2023 0.17 Capital Gains
Dec 18, 2023 18.11 18.11 18.11 18.11 17.94 -
Dec 15, 2023 18.11 18.11 18.11 18.11 17.94 -
Dec 14, 2023 18.16 18.16 18.16 18.16 17.99 -
Dec 13, 2023 18.01 18.01 18.01 18.01 17.84 -
Dec 12, 2023 17.65 17.65 17.65 17.65 17.48 -
Dec 11, 2023 17.51 17.51 17.51 17.51 17.34 -
Dec 8, 2023 17.34 17.34 17.34 17.34 17.18 -
Dec 7, 2023 17.24 17.24 17.24 17.24 17.08 -
Dec 6, 2023 17.17 17.17 17.17 17.17 17.01 -
Dec 5, 2023 17.27 17.27 17.27 17.27 17.11 -
Dec 4, 2023 17.40 17.40 17.40 17.40 17.24 -
Dec 1, 2023 17.42 17.42 17.42 17.42 17.26 -
Nov 30, 2023 17.19 17.19 17.19 17.19 17.03 -
Nov 29, 2023 17.10 17.10 17.10 17.10 16.94 -
Nov 28, 2023 16.94 16.94 16.94 16.94 16.78 -
Nov 27, 2023 17.00 17.00 17.00 17.00 16.84 -
Nov 24, 2023 17.04 17.04 17.04 17.04 16.88 -
Nov 22, 2023 16.96 16.96 16.96 16.96 16.80 -
Nov 21, 2023 16.89 16.89 16.89 16.89 16.73 -
Nov 20, 2023 16.90 16.90 16.90 16.90 16.74 -
Nov 17, 2023 16.73 16.73 16.73 16.73 16.57 -
Nov 16, 2023 16.58 16.58 16.58 16.58 16.42 -
Nov 15, 2023 16.68 16.68 16.68 16.68 16.52 -
Nov 14, 2023 16.66 16.66 16.66 16.66 16.50 -
Nov 13, 2023 16.20 16.20 16.20 16.20 16.05 -
Nov 10, 2023 16.17 16.17 16.17 16.17 16.02 -
Nov 9, 2023 15.96 15.96 15.96 15.96 15.81 -
Nov 8, 2023 16.10 16.10 16.10 16.10 15.95 -
Nov 7, 2023 16.12 16.12 16.12 16.12 15.97 -
Nov 6, 2023 15.92 15.92 15.92 15.92 15.77 -
Nov 3, 2023 16.03 16.03 16.03 16.03 15.88 -
Nov 2, 2023 15.69 15.69 15.69 15.69 15.54 -
Nov 1, 2023 15.44 15.44 15.44 15.44 15.29 -
Oct 31, 2023 15.45 15.45 15.45 15.45 15.30 -
Oct 30, 2023 15.36 15.36 15.36 15.36 15.21 -
Oct 27, 2023 15.32 15.32 15.32 15.32 15.18 -
Oct 26, 2023 15.44 15.44 15.44 15.44 15.29 -
Oct 25, 2023 15.55 15.55 15.55 15.55 15.40 -
Oct 24, 2023 15.91 15.91 15.91 15.91 15.76 -
Oct 23, 2023 15.75 15.75 15.75 15.75 15.60 -
Oct 20, 2023 15.82 15.82 15.82 15.82 15.67 -
Oct 19, 2023 16.05 16.05 16.05 16.05 15.90 -
Oct 18, 2023 16.25 16.25 16.25 16.25 16.10 -
Oct 17, 2023 16.65 16.65 16.65 16.65 16.49 -
Oct 16, 2023 16.55 16.55 16.55 16.55 16.39 -
Oct 13, 2023 16.30 16.30 16.30 16.30 16.15 -
Oct 12, 2023 16.42 16.42 16.42 16.42 16.26 -
Oct 11, 2023 16.75 16.75 16.75 16.75 16.59 -
Oct 10, 2023 16.78 16.78 16.78 16.78 16.62 -
Oct 9, 2023 16.60 16.60 16.60 16.60 16.44 -
Oct 6, 2023 16.51 16.51 16.51 16.51 16.35 -
Oct 5, 2023 16.19 16.19 16.19 16.19 16.04 -
Oct 4, 2023 16.29 16.29 16.29 16.29 16.14 -
Oct 3, 2023 16.17 16.17 16.17 16.17 16.02 -
Oct 2, 2023 16.49 16.49 16.49 16.49 16.33 -
Sep 29, 2023 16.63 16.63 16.63 16.63 16.47 -
Sep 28, 2023 16.69 16.69 16.69 16.69 16.53 -
Sep 27, 2023 16.52 16.52 16.52 16.52 16.36 -
Sep 26, 2023 16.34 16.34 16.34 16.34 16.19 -
Sep 25, 2023 16.52 16.52 16.52 16.52 16.36 -
Sep 22, 2023 16.48 16.48 16.48 16.48 16.32 -
Sep 21, 2023 16.47 16.47 16.47 16.47 16.31 -
Sep 20, 2023 16.90 16.90 16.90 16.90 16.74 -
Sep 19, 2023 17.07 17.07 17.07 17.07 16.91 -
Sep 18, 2023 17.14 17.14 17.14 17.14 16.98 -
Sep 15, 2023 17.17 17.17 17.17 17.17 17.01 -
Sep 14, 2023 17.36 17.36 17.36 17.36 17.20 -
Sep 13, 2023 17.23 17.23 17.23 17.23 17.07 -
Sep 12, 2023 17.30 17.30 17.30 17.30 17.14 -
Sep 11, 2023 17.38 17.38 17.38 17.38 17.22 -
Sep 8, 2023 17.33 17.33 17.33 17.33 17.17 -
Sep 7, 2023 17.42 17.42 17.42 17.42 17.26 -
Sep 6, 2023 17.52 17.52 17.52 17.52 17.35 -
Sep 5, 2023 17.53 17.53 17.53 17.53 17.36 -
Sep 1, 2023 17.64 17.64 17.64 17.64 17.47 -
Aug 31, 2023 17.51 17.51 17.51 17.51 17.34 -
Aug 30, 2023 17.53 17.53 17.53 17.53 17.36 -
Aug 29, 2023 17.39 17.39 17.39 17.39 17.23 -
Aug 28, 2023 17.14 17.14 17.14 17.14 16.98 -
Aug 25, 2023 17.05 17.05 17.05 17.05 16.89 -
Aug 24, 2023 16.88 16.88 16.88 16.88 16.72 -
Aug 23, 2023 17.17 17.17 17.17 17.17 17.01 -
Aug 22, 2023 16.97 16.97 16.97 16.97 16.81 -
Aug 21, 2023 16.97 16.97 16.97 16.97 16.81 -
Aug 18, 2023 16.89 16.89 16.89 16.89 16.73 -
Aug 17, 2023 16.86 16.86 16.86 16.86 16.70 -
Aug 16, 2023 17.17 17.17 17.17 17.17 17.01 -
Aug 15, 2023 17.31 17.31 17.31 17.31 17.15 -
Aug 14, 2023 17.57 17.57 17.57 17.57 17.40 -
Aug 11, 2023 17.45 17.45 17.45 17.45 17.29 -
Aug 10, 2023 17.51 17.51 17.51 17.51 17.34 -
Aug 9, 2023 17.53 17.53 17.53 17.53 17.36 -
Aug 8, 2023 17.53 17.53 17.53 17.53 17.36 -
Aug 7, 2023 17.70 17.70 17.70 17.70 17.53 -
Aug 4, 2023 17.63 17.63 17.63 17.63 17.46 -
Aug 3, 2023 17.71 17.71 17.71 17.71 17.54 -
Aug 2, 2023 17.79 17.79 17.79 17.79 17.62 -
Aug 1, 2023 18.08 18.08 18.08 18.08 17.91 -
Jul 31, 2023 18.09 18.09 18.09 18.09 17.92 -
Jul 28, 2023 18.03 18.03 18.03 18.03 17.86 -
Jul 27, 2023 17.88 17.88 17.88 17.88 17.71 -
Jul 26, 2023 18.06 18.06 18.06 18.06 17.89 -
Jul 25, 2023 18.07 18.07 18.07 18.07 17.90 -
Jul 24, 2023 18.01 18.01 18.01 18.01 17.84 -
Jul 21, 2023 18.08 18.08 18.08 18.08 17.91 -
Jul 20, 2023 18.04 18.04 18.04 18.04 17.87 -
Jul 19, 2023 18.25 18.25 18.25 18.25 18.08 -
Jul 18, 2023 18.24 18.24 18.24 18.24 18.07 -
Jul 17, 2023 18.16 18.16 18.16 18.16 17.99 -
Jul 14, 2023 17.98 17.98 17.98 17.98 17.81 -
Jul 13, 2023 18.01 18.01 18.01 18.01 17.84 -
Jul 12, 2023 17.83 17.83 17.83 17.83 17.66 -
Jul 11, 2023 17.73 17.73 17.73 17.73 17.56 -
Jul 10, 2023 17.55 17.55 17.55 17.55 17.38 -
Jul 7, 2023 17.29 17.29 17.29 17.29 17.13 -
Jul 6, 2023 17.27 17.27 17.27 17.27 17.11 -
Jul 5, 2023 17.44 17.44 17.44 17.44 17.28 -
Jul 3, 2023 17.57 17.57 17.57 17.57 17.40 -
Jun 30, 2023 17.57 17.57 17.57 17.57 17.40 -
Jun 29, 2023 17.36 17.36 17.36 17.36 17.20 -
Jun 28, 2023 17.29 17.29 17.29 17.29 17.13 -
Jun 27, 2023 17.23 17.23 17.23 17.23 17.07 -
Jun 26, 2023 17.04 17.04 17.04 17.04 16.88 -
Jun 23, 2023 17.07 17.07 17.07 17.07 16.91 -
Jun 22, 2023 17.26 17.26 17.26 17.26 17.10 -
Jun 21, 2023 17.21 17.21 17.21 17.21 17.05 -
Jun 20, 2023 17.29 17.29 17.29 17.29 17.13 -
Jun 16, 2023 17.45 17.45 17.45 17.45 17.29 -
Jun 15, 2023 17.51 17.51 17.51 17.51 17.34 -
Jun 14, 2023 17.35 17.35 17.35 17.35 17.19 -
Jun 13, 2023 17.40 17.40 17.40 17.40 17.24 -
Jun 12, 2023 17.23 17.23 17.23 17.23 17.07 -
Jun 9, 2023 17.00 17.00 17.00 17.00 16.84 -
Jun 8, 2023 17.01 17.01 17.01 17.01 16.85 -
Jun 7, 2023 16.96 16.96 16.96 16.96 16.80 -
Jun 6, 2023 17.07 17.07 17.07 17.07 16.91 -
Jun 5, 2023 17.01 17.01 17.01 17.01 16.85 -
Jun 2, 2023 17.02 17.02 17.02 17.02 16.86 -
Jun 1, 2023 16.70 16.70 16.70 16.70 16.54 -
May 31, 2023 16.49 16.49 16.49 16.49 16.33 -
May 30, 2023 16.62 16.62 16.62 16.62 16.46 -
May 26, 2023 16.62 16.62 16.62 16.62 16.46 -
May 25, 2023 16.36 16.36 16.36 16.36 16.21 -
May 24, 2023 16.20 16.20 16.20 16.20 16.05 -
May 23, 2023 16.33 16.33 16.33 16.33 16.18 -
May 22, 2023 16.64 16.64 16.64 16.64 16.48 -
May 19, 2023 16.57 16.57 16.57 16.57 16.41 -
May 18, 2023 16.62 16.62 16.62 16.62 16.46 -
May 17, 2023 16.40 16.40 16.40 16.40 16.25 -
May 16, 2023 16.20 16.20 16.20 16.20 16.05 -
May 15, 2023 16.39 16.39 16.39 16.39 16.24 -
May 12, 2023 16.19 16.19 16.19 16.19 16.04 -
May 11, 2023 16.24 16.24 16.24 16.24 16.09 -
May 10, 2023 16.33 16.33 16.33 16.33 16.18 -
May 9, 2023 16.23 16.23 16.23 16.23 16.08 -
May 8, 2023 16.29 16.29 16.29 16.29 16.14 -
May 5, 2023 16.30 16.30 16.30 16.30 16.15 -
May 4, 2023 16.12 16.12 16.12 16.12 15.97 -
May 3, 2023 16.22 16.22 16.22 16.22 16.07 -
May 2, 2023 16.22 16.22 16.22 16.22 16.07 -
May 1, 2023 16.48 16.48 16.48 16.48 16.32 -
Apr 28, 2023 16.39 16.39 16.39 16.39 16.24 -
Apr 27, 2023 16.25 16.25 16.25 16.25 16.10 -
Apr 26, 2023 16.05 16.05 16.05 16.05 15.90 -
Apr 25, 2023 16.06 16.06 16.06 16.06 15.91 -
Apr 24, 2023 16.53 16.53 16.53 16.53 16.37 -
Apr 21, 2023 16.52 16.52 16.52 16.52 16.36 -
Apr 20, 2023 16.47 16.47 16.47 16.47 16.31 -

Related Tickers