Amana Growth Investor (AMAGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| Apr 23, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Apr 22, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| Apr 19, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Apr 18, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| Apr 17, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Apr 16, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Apr 15, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Apr 12, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Apr 11, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| Apr 10, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| Apr 09, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| Apr 08, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 04, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Apr 03, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| Apr 02, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Apr 01, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| Mar 28, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| Mar 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 26, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Mar 25, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| Mar 22, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| Mar 21, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Mar 20, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| Mar 19, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| Mar 18, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| Mar 15, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| Mar 14, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| Mar 13, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Mar 12, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Mar 11, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| Mar 08, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Mar 07, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| Mar 06, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Mar 05, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| Mar 04, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| Mar 01, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| Feb 29, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Feb 28, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| Feb 27, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| Feb 26, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| Feb 23, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| Feb 22, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| Feb 21, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| Feb 20, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Feb 16, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Feb 15, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Feb 14, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| Feb 13, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| Feb 12, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Feb 09, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| Feb 08, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| Feb 07, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| Feb 06, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Feb 05, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Feb 02, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| Feb 01, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Jan 31, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| Jan 30, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| Jan 29, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| Jan 26, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| Jan 25, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| Jan 24, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| Jan 23, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| Jan 22, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| Jan 19, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Jan 18, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| Jan 17, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| Jan 16, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| Jan 12, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| Jan 11, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Jan 10, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Jan 09, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| Jan 08, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| Jan 05, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| Jan 04, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Jan 03, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| Jan 02, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| Dec 29, 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| Dec 28, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Dec 27, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Dec 26, 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| Dec 22, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Dec 21, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| Dec 21, 2023 | 0.111 Dividend | |||||
| Dec 21, 2023 | 0.353 Capital Gain | |||||
| Dec 20, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.02 | - |
| Dec 19, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.88 | - |
| Dec 18, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.49 | - |
| Dec 15, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.07 | - |
| Dec 14, 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.17 | - |
| Dec 13, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 70.61 | - |
| Dec 12, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 69.74 | - |
| Dec 11, 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.47 | - |
| Dec 08, 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 68.90 | - |
| Dec 07, 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 68.66 | - |
| Dec 06, 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.03 | - |
| Dec 05, 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 68.18 | - |
| Dec 04, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.