American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.880
+0.010 (0.21%)
At close: Apr 25, 2025
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.61% |
| Apr 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% |
| Apr 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.88% |
| Apr 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.24% |
| Apr 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% |
| Apr 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% |
| Apr 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% |
| Apr 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% |
| Apr 3, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.93% |
| Apr 2, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.59% |
| Apr 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.60% |
| Mar 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% |
| Mar 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.15% |
| Mar 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Mar 26, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.78% |
| Mar 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% |
| Mar 24, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.78% |
| Mar 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% |
| Mar 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% |
| Mar 19, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.99% |
| Mar 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.18% |
| Mar 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.39% |
| Mar 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.82% |
| Mar 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% |
| Mar 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% |
| Mar 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.16% |
| Mar 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.23% |
| Mar 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.15% |
| Mar 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.33% |
| Mar 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.15% |
| Mar 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% |
| Mar 3, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.69% |
| Feb 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% |
| Feb 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.95% |
| Feb 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| Feb 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.15% |
| Feb 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Feb 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% |
| Feb 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% |
| Feb 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% |
| Feb 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.19% |
| Feb 14, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% |
| Feb 13, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% |