American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.18
+0.02 (0.39%)
At close: Jun 27, 2025
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% |
| Jun 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% |
| Jun 26, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% |
| Jun 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% |
| Jun 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.98% |
| Jun 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.99% |
| Jun 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Jun 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% |
| Jun 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.98% |
| Jun 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% |
| Jun 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% |
| Jun 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% |
| Jun 10, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% |
| Jun 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% |
| Jun 6, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% |
| Jun 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Jun 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Jun 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% |
| Jun 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% |
| May 29, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% |
| May 28, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 27, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.80% |
| May 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% |
| May 21, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.91% |
| May 20, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.34% |
| May 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% |
| May 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% |
| May 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% |
| May 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% |
| May 13, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| May 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.99% |
| May 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% |
| May 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% |
| May 6, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% |
| May 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% |
| May 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.01% |
| May 1, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% |
| Apr 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% |
| Apr 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% |
| Apr 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Apr 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% |
| Apr 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.62% |
| Apr 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% |
| Apr 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% |
| Apr 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% |
| Apr 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Apr 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.24% |