American Growth Fund Series One Class A (AMRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.65
+0.01 (0.15%)
Jan 14, 2025, 4:00 PM EST
AMRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.48% |
| Jan 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.15% |
| Jan 8, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.45% |
| Jan 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.89% |
| Jan 6, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.05% |
| Jan 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.60% |
| Jan 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% |
| Dec 31, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% |
| Dec 30, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.89% |
| Dec 27, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.02% |
| Dec 26, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% |
| Dec 24, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% |
| Dec 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% |
| Dec 20, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.19% |
| Dec 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Dec 18, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.76% |
| Dec 17, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.01% |
| Dec 16, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% |
| Dec 13, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% |
| Dec 12, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% |
| Dec 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% |
| Dec 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% |
| Dec 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% |
| Dec 6, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% |
| Dec 5, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.84% |
| Dec 4, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% |
| Dec 3, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% |
| Dec 2, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -10.72% |
| Nov 29, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.76% |
| Nov 27, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% |
| Nov 26, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% |
| Nov 25, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.28% |
| Nov 22, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% |
| Nov 21, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.92% |
| Nov 20, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% |
| Nov 19, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% |
| Nov 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% |
| Nov 15, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% |
| Nov 14, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.65% |
| Nov 13, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Nov 12, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Nov 11, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.70% |
| Nov 8, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.53% |
| Nov 7, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.61% |
| Nov 6, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 3.18% |
| Nov 5, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.26% |
| Nov 4, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.28% |
| Nov 1, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% |
| Oct 31, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.79% |
| Oct 30, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.38% |
| Oct 29, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% |
| Oct 28, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% |
| Oct 25, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Oct 24, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.18% |
| Oct 23, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.16% |
| Oct 22, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.13% |
| Oct 21, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% |
| Oct 18, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.64% |
| Oct 17, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.13% |
| Oct 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% |
| Oct 15, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.77% |
| Oct 14, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.03% |
| Oct 11, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.17% |
| Oct 10, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.78% |
| Oct 9, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.18% |
| Oct 8, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.92% |
| Oct 7, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Oct 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% |
| Oct 3, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.52% |
| Oct 2, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% |
| Oct 1, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.17% |
| Sep 30, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% |
| Sep 27, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% |
| Sep 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.05% |
| Sep 25, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.52% |
| Sep 24, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% |
| Sep 23, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% |
| Sep 20, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.65% |
| Sep 19, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.13% |
| Sep 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% |
| Sep 17, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Sep 16, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% |
| Sep 13, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.81% |
| Sep 12, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.54% |
| Sep 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% |
| Sep 10, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.55% |
| Sep 9, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.26% |
| Sep 6, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.51% |
| Sep 5, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.68% |
| Sep 4, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.24% |
| Sep 3, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.56% |
| Aug 30, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.68% |
| Aug 29, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% |
| Aug 28, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% |
| Aug 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% |
| Aug 26, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% |
| Aug 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.22% |
| Aug 22, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.94% |
| Aug 21, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% |
| Aug 20, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% |