American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.31
-0.09 (-1.67%)
Jan 13, 2025, 10:02 AM EST
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.67% |
| Jan 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |
| Jan 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% |
| Jan 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.74% |
| Jan 6, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.93% |
| Jan 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.56% |
| Jan 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% |
| Dec 31, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.56% |
| Dec 30, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.92% |
| Dec 27, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% |
| Dec 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% |
| Dec 24, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.92% |
| Dec 23, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Dec 20, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.12% |
| Dec 19, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Dec 18, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.72% |
| Dec 17, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.90% |
| Dec 16, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% |
| Dec 13, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.36% |
| Dec 12, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% |
| Dec 11, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.72% |
| Dec 10, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.71% |
| Dec 9, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.41% |
| Dec 6, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% |
| Dec 5, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.87% |
| Dec 4, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.70% |
| Dec 3, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% |
| Dec 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -10.85% |
| Nov 29, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.79% |
| Nov 27, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% |
| Nov 26, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% |
| Nov 25, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% |
| Nov 22, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.81% |
| Nov 21, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.98% |
| Nov 20, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% |
| Nov 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% |
| Nov 18, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.66% |
| Nov 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% |
| Nov 14, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% |
| Nov 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Nov 12, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% |
| Nov 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.63% |
| Nov 8, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.49% |
| Nov 7, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.67% |
| Nov 6, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3.28% |
| Nov 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.22% |
| Nov 4, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% |
| Nov 1, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Oct 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.72% |
| Oct 30, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.47% |
| Oct 29, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% |
| Oct 28, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% |
| Oct 25, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% |
| Oct 24, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.30% |
| Oct 23, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.97% |
| Oct 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Oct 18, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% |
| Oct 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.16% |
| Oct 16, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% |
| Oct 15, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.79% |
| Oct 14, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.13% |
| Oct 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.14% |
| Oct 10, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% |
| Oct 9, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% |
| Oct 8, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.99% |
| Oct 7, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.33% |
| Oct 4, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Oct 3, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.49% |
| Oct 2, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% |
| Oct 1, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% |
| Sep 30, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% |
| Sep 27, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% |
| Sep 26, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% |
| Sep 25, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% |
| Sep 24, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Sep 23, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.33% |
| Sep 20, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% |
| Sep 19, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.16% |
| Sep 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Sep 17, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% |
| Sep 16, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
| Sep 13, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% |
| Sep 12, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% |
| Sep 11, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% |
| Sep 10, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.51% |
| Sep 9, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.22% |
| Sep 6, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.54% |
| Sep 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% |
| Sep 4, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.20% |
| Sep 3, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.52% |
| Aug 30, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% |
| Aug 29, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% |
| Aug 28, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% |
| Aug 27, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.17% |
| Aug 26, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% |
| Aug 23, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.18% |
| Aug 22, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.01% |
| Aug 21, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% |
| Aug 20, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% |