American Growth One C (AMRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.39
-0.03 (-0.55%)
At close: Jan 3, 2020
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 3, 2020 | 5.20 | 5.20 | 5.20 | 5.39 | 5.20 | -0.55% |
| Jan 2, 2020 | 5.23 | 5.23 | 5.23 | 5.42 | 5.23 | 1.12% |
| Dec 31, 2019 | 5.17 | 5.17 | 5.17 | 5.36 | 5.17 | - |
| Dec 30, 2019 | 5.17 | 5.17 | 5.17 | 5.36 | 5.17 | -0.56% |
| Dec 27, 2019 | 5.20 | 5.20 | 5.20 | 5.39 | 5.20 | -0.37% |
| Dec 26, 2019 | 5.22 | 5.22 | 5.22 | 5.41 | 5.22 | 0.56% |
| Dec 24, 2019 | 5.19 | 5.19 | 5.19 | 5.38 | 5.19 | -0.19% |
| Dec 23, 2019 | 5.20 | 5.20 | 5.20 | 5.39 | 5.20 | - |
| Dec 20, 2019 | 5.20 | 5.20 | 5.20 | 5.39 | 5.20 | 0.37% |
| Dec 19, 2019 | 5.18 | 5.18 | 5.18 | 5.37 | 5.18 | 0.56% |
| Dec 18, 2019 | 5.15 | 5.15 | 5.15 | 5.34 | 5.15 | -0.19% |
| Dec 17, 2019 | 5.16 | 5.16 | 5.16 | 5.35 | 5.16 | 0.19% |
| Dec 16, 2019 | 5.15 | 5.15 | 5.15 | 5.34 | 5.15 | 0.75% |
| Dec 13, 2019 | 5.12 | 5.12 | 5.12 | 5.30 | 5.12 | 0.38% |
| Dec 12, 2019 | 5.10 | 5.10 | 5.10 | 5.28 | 5.10 | 0.38% |
| Dec 11, 2019 | 5.08 | 5.08 | 5.08 | 5.26 | 5.08 | 0.77% |
| Dec 10, 2019 | 5.04 | 5.04 | 5.04 | 5.22 | 5.04 | -0.19% |
| Dec 9, 2019 | 5.05 | 5.05 | 5.05 | 5.23 | 5.05 | -0.57% |
| Dec 6, 2019 | 5.08 | 5.08 | 5.08 | 5.26 | 5.08 | 0.96% |
| Dec 5, 2019 | 5.03 | 5.03 | 5.03 | 5.21 | 5.03 | 0.19% |
| Dec 4, 2019 | 5.02 | 5.02 | 5.02 | 5.20 | 5.02 | 0.39% |
| Dec 3, 2019 | 5.00 | 5.00 | 5.00 | 5.18 | 5.00 | -0.58% |
| Dec 2, 2019 | 5.03 | 5.03 | 5.03 | 5.21 | 5.03 | -1.14% |
| Nov 29, 2019 | 5.09 | 5.09 | 5.09 | 5.27 | 5.09 | -0.75% |
| Nov 27, 2019 | 5.13 | 5.13 | 5.13 | 5.31 | 5.13 | 0.38% |
| Nov 26, 2019 | 5.11 | 5.11 | 5.11 | 5.29 | 5.11 | 0.19% |
| Nov 25, 2019 | 5.10 | 5.10 | 5.10 | 5.28 | 5.10 | 1.34% |
| Nov 22, 2019 | 5.03 | 5.03 | 5.03 | 5.21 | 5.03 | - |
| Nov 21, 2019 | 5.03 | 5.03 | 5.03 | 5.21 | 5.03 | -0.38% |
| Nov 20, 2019 | 5.05 | 5.05 | 5.05 | 5.23 | 5.05 | -0.38% |
| Nov 19, 2019 | 5.07 | 5.07 | 5.07 | 5.25 | 5.07 | - |
| Nov 18, 2019 | 5.07 | 5.07 | 5.07 | 5.25 | 5.07 | - |
| Nov 15, 2019 | 5.07 | 5.07 | 5.07 | 5.25 | 5.07 | 0.38% |
| Nov 14, 2019 | 5.05 | 5.05 | 5.05 | 5.23 | 5.05 | - |
| Nov 13, 2019 | 5.05 | 5.05 | 5.05 | 5.23 | 5.05 | 0.19% |
| Nov 12, 2019 | 5.04 | 5.04 | 5.04 | 5.22 | 5.04 | 0.19% |
| Nov 11, 2019 | 5.03 | 5.03 | 5.03 | 5.21 | 5.03 | - |
| Nov 8, 2019 | 5.03 | 5.03 | 5.03 | 5.21 | 5.03 | 0.58% |
| Nov 7, 2019 | 5.00 | 5.00 | 5.00 | 5.18 | 5.00 | - |
| Nov 6, 2019 | 5.00 | 5.00 | 5.00 | 5.18 | 5.00 | - |
| Nov 5, 2019 | 5.00 | 5.00 | 5.00 | 5.18 | 5.00 | 0.78% |
| Nov 4, 2019 | 4.96 | 4.96 | 4.96 | 5.14 | 4.96 | 0.19% |
| Nov 1, 2019 | 4.95 | 4.95 | 4.95 | 5.13 | 4.95 | 1.58% |
| Oct 31, 2019 | 4.87 | 4.87 | 4.87 | 5.05 | 4.87 | -0.59% |
| Oct 30, 2019 | 4.90 | 4.90 | 4.90 | 5.08 | 4.90 | -0.20% |
| Oct 29, 2019 | 4.91 | 4.91 | 4.91 | 5.09 | 4.91 | 0.20% |
| Oct 28, 2019 | 4.90 | 4.90 | 4.90 | 5.08 | 4.90 | 0.59% |
| Oct 25, 2019 | 4.87 | 4.87 | 4.87 | 5.05 | 4.87 | 0.80% |
| Oct 24, 2019 | 4.84 | 4.84 | 4.84 | 5.01 | 4.84 | 0.80% |
| Oct 23, 2019 | 4.80 | 4.80 | 4.80 | 4.97 | 4.80 | - |