American Growth One C (AMRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.27
-0.04 (-0.75%)
Sep 12, 2025, 4:00 PM EDT
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% |
| Sep 12, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% |
| Sep 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.14% |
| Sep 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% |
| Sep 9, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| Sep 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% |
| Sep 5, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Sep 4, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.76% |
| Sep 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% |
| Sep 2, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% |
| Aug 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.38% |
| Aug 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% |
| Aug 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% |
| Aug 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.38% |
| Aug 25, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% |
| Aug 20, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% |
| Aug 19, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% |
| Aug 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Aug 15, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% |
| Aug 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% |
| Aug 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% |
| Aug 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% |
| Aug 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.58% |
| Aug 8, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% |
| Aug 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% |
| Aug 6, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Aug 5, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% |
| Aug 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% |
| Aug 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% |
| Jul 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% |
| Jul 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% |
| Jul 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% |
| Jul 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% |
| Jul 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% |
| Jul 21, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jul 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% |
| Jul 17, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% |
| Jul 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% |
| Jul 15, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.97% |
| Jul 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Jul 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% |
| Jul 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% |
| Jul 9, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| Jul 8, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% |
| Jul 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.96% |