American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.42
+0.01 (0.13%)
At close: Dec 26, 2025
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 24, 2025 | 7.03 | 7.03 | 7.03 | 8.22 | 7.03 | 0.61% |
| Nov 21, 2025 | 6.99 | 6.99 | 6.99 | 8.17 | 6.99 | 1.49% |
| Nov 20, 2025 | 6.89 | 6.89 | 6.89 | 8.05 | 6.89 | -1.83% |
| Nov 19, 2025 | 7.01 | 7.01 | 7.01 | 8.20 | 7.01 | 0.61% |
| Nov 18, 2025 | 6.97 | 6.97 | 6.97 | 8.15 | 6.97 | -1.09% |
| Nov 17, 2025 | 7.05 | 7.05 | 7.05 | 8.24 | 7.05 | -0.72% |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 8.30 | 7.10 | - |
| Nov 13, 2025 | 7.10 | 7.10 | 7.10 | 8.30 | 7.10 | -1.66% |
| Nov 12, 2025 | 7.22 | 7.22 | 7.22 | 8.44 | 7.22 | 0.36% |
| Nov 11, 2025 | 7.19 | 7.19 | 7.19 | 8.41 | 7.19 | 0.36% |
| Nov 10, 2025 | 7.17 | 7.17 | 7.17 | 8.38 | 7.17 | 0.96% |
| Nov 7, 2025 | 7.10 | 7.10 | 7.10 | 8.30 | 7.10 | 0.61% |
| Nov 6, 2025 | 7.06 | 7.06 | 7.06 | 8.25 | 7.06 | -1.08% |
| Nov 5, 2025 | 7.13 | 7.13 | 7.13 | 8.34 | 7.13 | 1.34% |
| Nov 4, 2025 | 7.04 | 7.04 | 7.04 | 8.23 | 7.04 | -1.32% |
| Nov 3, 2025 | 7.13 | 7.13 | 7.13 | 8.34 | 7.13 | 0.12% |
| Oct 31, 2025 | 7.13 | 7.13 | 7.13 | 8.33 | 7.12 | 0.48% |
| Oct 30, 2025 | 7.09 | 7.09 | 7.09 | 8.29 | 7.09 | -0.12% |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 8.30 | 7.10 | 2.09% |
| Oct 28, 2025 | 6.95 | 6.95 | 6.95 | 8.13 | 6.95 | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 8.13 | 6.95 | 1.12% |
| Oct 24, 2025 | 6.88 | 6.88 | 6.88 | 8.04 | 6.88 | 0.75% |
| Oct 23, 2025 | 6.83 | 6.83 | 6.83 | 7.98 | 6.83 | 1.01% |
| Oct 22, 2025 | 6.76 | 6.76 | 6.76 | 7.90 | 6.76 | -0.75% |
| Oct 21, 2025 | 6.81 | 6.81 | 6.81 | 7.96 | 6.81 | -0.13% |