American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.980
+0.030 (0.61%)
Dec 19, 2025, 4:00 PM EST
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% |
| Dec 18, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.81% |
| Dec 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.41% |
| Dec 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.60% |
| Dec 15, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Dec 12, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.18% |
| Dec 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60% |
| Dec 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.20% |
| Dec 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% |
| Dec 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% |
| Dec 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Dec 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% |
| Dec 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.60% |
| Dec 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -10.75% |
| Dec 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.46% |
| Nov 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 4.99 | 0.52% |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 4.96 | 1.05% |
| Nov 25, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 4.91 | 1.07% |
| Nov 24, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 4.86 | 0.72% |
| Nov 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 4.82 | 1.45% |
| Nov 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 4.75 | -1.78% |
| Nov 19, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 4.84 | 0.54% |
| Nov 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 4.81 | -1.06% |
| Nov 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 4.87 | -0.53% |
| Nov 14, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 4.89 | -0.18% |
| Nov 13, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 4.90 | -1.56% |
| Nov 12, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 4.98 | 0.17% |
| Nov 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 4.97 | 0.35% |
| Nov 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 4.95 | 1.23% |
| Nov 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 4.89 | 0.35% |
| Nov 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 4.88 | -0.88% |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.92 | 1.24% |
| Nov 4, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 4.86 | -1.40% |
| Nov 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 4.93 | 0.18% |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.92 | 0.53% |
| Oct 30, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 4.89 | -0.18% |
| Oct 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 4.90 | 2.16% |
| Oct 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 4.80 | - |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 4.80 | 1.09% |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.75 | 0.73% |
| Oct 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 4.71 | 0.92% |
| Oct 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 4.67 | -0.73% |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 4.70 | -0.18% |
| Oct 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 4.71 | 1.11% |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.66 | 0.37% |
| Oct 16, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 4.64 | -0.55% |
| Oct 15, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 4.67 | 0.37% |
| Oct 14, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 4.65 | 0.19% |
| Oct 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 4.64 | -1.65% |
| Oct 9, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 4.72 | -0.55% |