American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.45
-0.01 (-0.18%)
Feb 10, 2026, 4:00 PM EST
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.47% |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Feb 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.04% |
| Feb 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% |
| Feb 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.73% |
| Feb 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% |
| Jan 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% |
| Jan 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% |
| Jan 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% |
| Jan 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% |
| Jan 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Jan 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Jan 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% |
| Jan 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.35% |
| Jan 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jan 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jan 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% |
| Jan 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% |
| Jan 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60% |
| Jan 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.20% |
| Jan 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.98% |
| Jan 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% |
| Jan 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00% |
| Jan 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% |
| Dec 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% |
| Dec 29, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.20% |
| Dec 26, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.20% |
| Dec 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% |
| Dec 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% |
| 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% |