American Growth Fund Series One Class A (AMRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.28
-0.07 (-0.95%)
At close: May 29, 2026
AMRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.95% |
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.55% |
| May 27, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% |
| May 26, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.66% |
| May 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.85% |
| May 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.87% |
| May 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% |
| May 18, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.71% |
| May 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.67% |
| May 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.70% |
| May 13, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.71% |
| May 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.42% |
| May 11, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.28% |
| May 8, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.85% |
| May 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.40% |
| May 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.44% |
| May 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.75% |
| May 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.16% |
| Apr 30, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.44% |
| Apr 29, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.43% |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% |
| Apr 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.98% |
| Apr 24, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.27% |
| Apr 23, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.14% |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% |
| Apr 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.57% |
| Apr 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.43% |
| Apr 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.03% |
| Apr 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% |
| Apr 15, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% |
| Apr 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Apr 13, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% |
| Apr 10, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% |
| Apr 9, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% |
| Apr 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.47% |
| Apr 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| Apr 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% |
| Apr 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.31% |
| Apr 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.58% |
| Mar 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.09% |
| Mar 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.76% |
| Mar 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.42% |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.46% |
| Mar 25, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.93% |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% |
| Mar 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.26% |
| Mar 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.71% |
| Mar 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.46% |
| Mar 18, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.37% |
| Mar 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |