American Growth One D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.45
+0.04 (0.48%)
At close: Nov 28, 2025
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% |
| Nov 26, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% |
| Nov 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.34% |
| Nov 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% |
| Nov 21, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.49% |
| Nov 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% |
| Nov 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% |
| Nov 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.09% |
| Nov 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.72% |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.66% |
| Nov 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% |
| Nov 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Nov 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.96% |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% |
| Nov 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.08% |
| Nov 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.34% |
| Nov 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.32% |
| Nov 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.12% |
| Oct 31, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% |
| Oct 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.09% |
| Oct 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Oct 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.12% |
| Oct 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.75% |
| Oct 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.01% |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% |
| Oct 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Oct 20, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% |
| Oct 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% |
| Oct 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% |
| Oct 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% |
| Oct 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% |
| Oct 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% |
| Oct 10, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.63% |
| Oct 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.50% |
| Oct 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% |
| Oct 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.74% |
| Oct 6, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Oct 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% |
| Oct 2, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.77% |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.51% |
| Sep 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% |
| Sep 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Sep 26, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% |
| Sep 25, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.38% |
| Sep 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.63% |
| Sep 23, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% |
| Sep 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.80% |
| Sep 19, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% |