Amana Mutual Funds Trust Growth Fund Investor (AMAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.67
+0.37 (0.47%)
May 16, 2025, 8:04 PM EDT
AMAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | - | 0.47% |
| May 15, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.58% |
| May 14, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.06% |
| May 13, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.88% |
| May 12, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 3.72% |
| May 9, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.08% |
| May 8, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.15% |
| May 7, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.61% |
| May 6, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.04% |
| May 5, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.56% |
| May 2, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 1.80% |
| May 1, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.18% |
| Apr 30, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.81% |
| Apr 29, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.55% |
| Apr 28, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.16% |
| Apr 25, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 0.97% |
| Apr 24, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 2.81% |
| Apr 23, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 1.92% |
| Apr 22, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 2.08% |
| Apr 21, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -2.28% |
| Apr 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.47% |
| Apr 16, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -2.76% |
| Apr 15, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.16% |
| Apr 14, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.96% |
| Apr 11, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 2.10% |
| Apr 10, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -3.49% |
| Apr 9, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 9.42% |
| Apr 8, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -1.71% |
| Apr 7, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.54% |
| Apr 4, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -5.27% |
| Apr 3, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -4.80% |
| Apr 2, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.74% |
| Apr 1, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.33% |
| Mar 31, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.44% |
| Mar 28, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -2.00% |
| Mar 27, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.64% |
| Mar 26, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.84% |
| Mar 25, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.18% |
| Mar 24, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.47% |
| Mar 21, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.15% |
| Mar 20, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.40% |
| Mar 19, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 1.00% |
| Mar 18, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.97% |
| Mar 17, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.82% |
| Mar 14, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.00% |
| Mar 13, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -1.77% |
| Mar 12, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.70% |
| Mar 11, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -0.62% |
| Mar 10, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -3.44% |
| Mar 7, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.73% |