American Growth One D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.44
+0.03 (0.40%)
Oct 17, 2025, 4:00 PM EDT
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.54% |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.27% |
| Oct 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% |
| Oct 13, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.59% |
| Oct 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.53% |
| Oct 8, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% |
| Oct 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Oct 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% |
| Oct 2, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.87% |
| Oct 1, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.40% |
| Sep 30, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.40% |
| Sep 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% |
| Sep 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.41% |
| Sep 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% |
| Sep 23, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.40% |
| Sep 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.77% |
| Sep 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.14% |
| Sep 18, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% |
| Sep 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.14% |
| Sep 16, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% |
| Sep 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% |
| Sep 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.96% |
| Sep 11, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.11% |
| Sep 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% |
| Sep 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.55% |
| Sep 8, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% |
| Sep 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Sep 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.55% |
| Sep 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.55% |
| Sep 2, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% |
| Aug 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% |
| Aug 28, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.55% |
| Aug 27, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% |
| Aug 26, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.28% |
| Aug 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% |
| Aug 22, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.98% |
| Aug 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% |
| Aug 20, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% |
| Aug 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% |
| Aug 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% |
| Aug 15, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14% |
| Aug 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% |
| Aug 13, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.84% |
| Aug 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.43% |
| Aug 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% |
| Aug 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.86% |
| Aug 7, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| Aug 6, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |