American Growth Fund, Inc. - American Growth Fund Series One AMRCX
5.37 USD -0.07 (-1.29%)
Regular-session close
Day range unavailable
4.86 52-week range 6.08
- YTD
- +8.48%
- 1 year
- -5.46%
AMRCX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | -0.02 | -0.37% |
| Nov 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | +0.10 | +1.87% |
| Nov 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | -0.03 | -0.56% |
| Nov 9, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | +0.19 | +3.65% |
| Nov 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.02 | +0.39% |
| Nov 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.26 | -4.78% |
| Nov 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | +0.05 | +0.93% |
| Nov 3, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | +0.02 | +0.37% |
| Nov 2, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.04 | -0.74% |
| Oct 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | -0.13 | -2.35% |
| Oct 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | -0.06 | -1.07% |
| Oct 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% |
| Oct 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.05 | +0.90% |
| Oct 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | +0.04 | +0.73% |
| Oct 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | -0.02 | -0.36% |
| Oct 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | -0.12 | -2.12% |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.04 | +0.71% |
| Oct 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | +0.01 | +0.18% |
| Oct 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.02 | +0.36% |
| Oct 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | -0.07 | -1.24% |
| Oct 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | -0.04 | -0.70% |
| Oct 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | -0.07 | -1.22% |
| Oct 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | -0.04 | -0.69% |
| Oct 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | -0.04 | -0.68% |
| Oct 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | +0.03 | +0.52% |
| Oct 8, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | -0.06 | -1.02% |
| Oct 7, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | -0.06 | -1.01% |
| Oct 6, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | -0.01 | -0.17% |
| Oct 5, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | +0.02 | +0.34% |
| Oct 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | +0.11 | +1.89% |
| Oct 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | +0.05 | +0.87% |
| Sep 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | -0.03 | -0.52% |
| Sep 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 0.00 | 0.00% |
| Sep 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | -0.01 | -0.17% |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +0.07 | +1.22% |
| Sep 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | -0.03 | -0.52% |
| Sep 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | -0.05 | -0.86% |
| Sep 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | +0.04 | +0.69% |
| Sep 21, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | +0.07 | +1.23% |
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.06 | +1.06% |
| Sep 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | +0.07 | +1.26% |
| Sep 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 0.00 | 0.00% |
| Sep 15, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | -0.02 | -0.36% |
| Sep 14, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | -0.14 | -2.44% |
| Sep 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.07 | +1.24% |
| Sep 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | -0.07 | -1.22% |
| Sep 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | -0.01 | -0.17% |
| Sep 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.01 | -0.17% |
| Sep 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | +0.03 | +0.52% |
| Sep 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | +0.03 | +0.53% |
| Sep 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | +0.04 | +0.71% |
| Sep 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | -0.07 | -1.22% |
| Aug 31, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | -0.05 | -0.87% |
| Aug 28, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | -0.06 | -1.03% |
| Aug 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | +0.01 | +0.17% |
| Aug 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 0.00 | 0.00% |
| Aug 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | +0.01 | +0.17% |
| Aug 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | -0.04 | -0.68% |
| Aug 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | +0.01 | +0.17% |
| Aug 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | -0.02 | -0.34% |
| Aug 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | -0.05 | -0.85% |
| Aug 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | -0.13 | -2.15% |
| Aug 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | +0.06 | +1.00% |
| Aug 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | +0.01 | +0.17% |
| Aug 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the AMRCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.