American Growth Fund Series One Class C (AMRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.60
+0.10 (1.82%)
May 20, 2026, 4:00 PM EDT
AMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 31, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3.09% |
| Mar 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% |
| Mar 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.39% |
| Mar 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.52% |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.59% |
| Mar 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.20% |
| Mar 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.76% |
| Mar 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% |
| Mar 18, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% |
| Mar 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% |
| Mar 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% |
| Mar 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% |
| Mar 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.28% |
| Mar 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% |