American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.76
+0.08 (1.41%)
Jun 12, 2026, 4:00 PM EDT
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.43% |
| Jun 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.41% |
| Jun 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.09% |
| Jun 10, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.65% |
| Jun 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% |
| Jun 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.89% |
| Jun 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -3.92% |
| Jun 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.51% |
| Jun 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Jun 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.75% |
| Jun 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.35% |
| May 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% |
| May 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% |
| May 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% |
| May 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.48% |
| May 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% |
| May 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.54% |
| May 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.90% |
| May 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.59% |
| May 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.71% |
| May 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.72% |
| May 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% |
| May 11, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% |
| May 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% |
| May 6, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.36% |
| May 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.66% |
| May 4, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% |
| Apr 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% |
| Apr 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.52% |
| Apr 28, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.43% |
| Apr 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.06% |
| Apr 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.43% |
| Apr 23, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.08% |
| Apr 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.73% |
| Apr 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% |
| Apr 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Apr 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% |
| Apr 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Apr 14, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% |
| Apr 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% |
| Apr 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.93% |
| Apr 8, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.48% |
| Apr 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% |
| Apr 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.79% |
| Apr 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% |
| Apr 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.60% |