Skip to main content
American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.25
-0.10 (-1.20%)
Oct 24, 2024, 4:00 PM EDT

AMRGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 20248.068.068.068.068.06-2.42%
Oct 29, 20248.268.268.268.268.260.36%
Oct 28, 20248.238.238.238.238.23-0.24%
Oct 25, 20248.258.258.258.258.25-
Oct 24, 20248.258.258.258.258.25-1.20%
Oct 23, 20248.358.358.358.358.35-1.07%
Oct 22, 20248.448.448.448.448.440.12%
Oct 21, 20248.438.438.438.438.43-0.24%
Oct 18, 20248.458.458.458.458.45-0.59%
Oct 17, 20248.508.508.508.508.50-0.12%
Oct 16, 20248.518.518.518.518.510.35%
Oct 15, 20248.488.488.488.488.48-0.82%
Oct 14, 20248.558.558.558.558.551.06%
Oct 11, 20248.468.468.468.468.461.08%
Oct 10, 20248.378.378.378.378.37-0.71%
Oct 9, 20248.438.438.438.438.431.08%
Oct 8, 20248.348.348.348.348.341.09%
Oct 7, 20248.258.258.258.258.25-0.48%
Oct 4, 20248.298.298.298.298.290.24%
Oct 3, 20248.278.278.278.278.27-0.60%
Oct 2, 20248.328.328.328.328.320.24%
Oct 1, 20248.308.308.308.308.30-1.19%
Sep 30, 20248.408.408.408.408.400.24%
Sep 27, 20248.388.388.388.388.38-0.24%
Sep 26, 20248.408.408.408.408.401.08%
Sep 25, 20248.318.318.318.318.31-0.48%
Sep 24, 20248.358.358.358.358.350.24%
Sep 23, 20248.338.338.338.338.330.36%
Sep 20, 20248.308.308.308.308.30-0.60%
Sep 19, 20248.358.358.358.358.352.08%
Sep 18, 20248.188.188.188.188.18-0.12%
Sep 17, 20248.198.198.198.198.19-
Sep 16, 20248.198.198.198.198.190.12%
Sep 13, 20248.188.188.188.188.180.86%
Sep 12, 20248.118.118.118.118.110.50%
Sep 11, 20248.078.078.078.078.071.38%
Sep 10, 20247.967.967.967.967.960.51%
Sep 9, 20247.927.927.927.927.921.28%
Sep 6, 20247.827.827.827.827.82-1.51%
Sep 5, 20247.947.947.947.947.94-0.63%
Sep 4, 20247.997.997.997.997.991.27%
Sep 3, 20247.897.897.897.897.89-2.59%
Aug 30, 20248.108.108.108.108.100.75%
Aug 29, 20248.048.048.048.048.040.12%
Aug 28, 20248.038.038.038.038.03-0.50%
Aug 27, 20248.078.078.078.078.070.25%
Aug 26, 20248.058.058.058.058.05-0.86%
Aug 23, 20248.128.128.128.128.121.25%
Aug 22, 20248.028.028.028.028.02-0.99%
Aug 21, 20248.108.108.108.108.100.37%
Aug 20, 20248.078.078.078.078.07-0.12%
Aug 19, 20248.088.088.088.088.080.50%
Aug 16, 20248.048.048.048.048.040.50%
Aug 15, 20248.008.008.008.008.000.63%
Aug 14, 20247.957.957.957.957.950.38%
Aug 13, 20247.927.927.927.927.921.80%
Aug 12, 20247.787.787.787.787.78-0.64%
Aug 9, 20247.837.837.837.837.830.26%
Aug 8, 20247.817.817.817.817.812.63%
Aug 7, 20247.617.617.617.617.61-0.78%
Aug 6, 20247.677.677.677.677.671.46%
Aug 5, 20247.567.567.567.567.56-2.58%
Aug 2, 20247.767.767.767.767.76-0.89%
Aug 1, 20247.837.837.837.837.83-1.26%
Jul 31, 20247.937.937.937.937.931.93%
Jul 30, 20247.787.787.787.787.78-0.38%
Jul 29, 20247.817.817.817.817.81-
Jul 26, 20247.817.817.817.817.811.03%
Jul 25, 20247.737.737.737.737.73-1.78%
Jul 24, 20247.877.877.877.877.87-2.60%
Jul 23, 20248.088.088.088.088.08-0.37%
Jul 22, 20248.118.118.118.118.111.50%
Jul 19, 20247.997.997.997.997.99-0.62%
Jul 18, 20248.048.048.048.048.04-1.23%
Jul 17, 20248.148.148.148.148.14-1.45%
Jul 16, 20248.268.268.268.268.261.47%
Jul 15, 20248.148.148.148.148.140.49%
Jul 12, 20248.108.108.108.108.100.87%
Jul 11, 20248.038.038.038.038.03-
Jul 10, 20248.038.038.038.038.031.01%
Jul 9, 20247.957.957.957.957.950.13%
Jul 8, 20247.947.947.947.947.94-0.13%
Jul 5, 20247.957.957.957.957.950.38%
Jul 3, 20247.927.927.927.927.920.51%
Jul 2, 20247.887.887.887.887.880.90%
Jul 1, 20247.817.817.817.817.81-
Jun 28, 20247.817.817.817.817.81-0.13%
Jun 27, 20247.827.827.827.827.820.26%
Jun 26, 20247.807.807.807.807.800.13%
Jun 25, 20247.797.797.797.797.790.52%
Jun 24, 20247.757.757.757.757.75-0.39%
Jun 21, 20247.787.787.787.787.780.39%
Jun 20, 20247.757.757.757.757.75-0.51%
Jun 18, 20247.797.797.797.797.790.65%
Jun 17, 20247.747.747.747.747.740.78%
Jun 14, 20247.687.687.687.687.68-
Jun 13, 20247.687.687.687.687.68-0.13%
Jun 12, 20247.697.697.697.697.691.85%
Jun 11, 20247.557.557.557.557.550.40%
Jun 10, 20247.527.527.527.527.520.40%