American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.76
-0.04 (-0.51%)
At close: Feb 5, 2026
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.96% |
| Feb 5, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% |
| Feb 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.69% |
| Feb 2, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.59% |
| Jan 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.18% |
| Jan 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% |
| Jan 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.39% |
| Jan 27, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% |
| Jan 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.80% |
| Jan 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jan 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% |
| Jan 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% |
| Jan 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.13% |
| Jan 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% |
| Jan 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Jan 14, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Jan 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% |
| Jan 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.40% |
| Jan 9, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.67% |
| Jan 8, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% |
| Jan 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.94% |
| Jan 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% |
| Jan 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.09% |
| Jan 2, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% |
| Dec 31, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% |
| Dec 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% |
| Dec 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% |
| Dec 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.41% |
| Dec 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% |
| Dec 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.41% |
| Dec 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.55% |
| Dec 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.69% |
| Dec 17, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.23% |
| Dec 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.41% |
| Dec 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.14% |
| Dec 12, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.21% |
| Dec 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.67% |
| Dec 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% |
| Dec 9, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.27% |
| Dec 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% |
| Dec 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Dec 4, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% |
| Dec 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.68% |
| Dec 2, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -12.34% |
| Dec 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% |
| Nov 28, 2025 | 7.23 | 7.23 | 7.23 | 8.45 | 7.23 | 0.48% |
| Nov 26, 2025 | 7.19 | 7.19 | 7.19 | 8.41 | 7.19 | 0.96% |
| Nov 25, 2025 | 7.13 | 7.13 | 7.13 | 8.33 | 7.12 | 1.34% |