American Growth Fund Series One Class A (AMRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.11
+0.01 (0.16%)
Apr 25, 2025, 4:00 PM EDT
AMRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% |
| Apr 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% |
| Apr 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.51% |
| Apr 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.23% |
| Apr 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.83% |
| Apr 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% |
| Apr 16, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.12% |
| Apr 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.65% |
| Apr 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.15% |
| Apr 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% |
| Apr 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% |
| Apr 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 9.06% |
| Apr 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.09% |
| Apr 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.03% |
| Apr 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -5.07% |
| Apr 3, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.92% |
| Apr 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.47% |
| Apr 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.63% |
| Mar 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% |
| Mar 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% |
| Mar 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% |
| Mar 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Mar 24, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.90% |
| Mar 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% |
| Mar 20, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.47% |
| Mar 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.95% |
| Mar 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% |
| Mar 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% |
| Mar 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% |
| Mar 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% |
| Mar 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% |
| Mar 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% |
| Mar 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.19% |
| Mar 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.23% |
| Mar 6, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.51% |
| Mar 5, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.23% |
| Mar 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% |
| Mar 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.65% |
| Feb 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.68% |
| Feb 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.91% |
| Feb 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% |
| Feb 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.07% |
| Feb 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.36% |
| Feb 20, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.30% |
| Feb 19, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.15% |
| Feb 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.15% |
| Feb 14, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.15% |
| Feb 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.37% |