Skip to main content
American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.23
-0.12 (-1.63%)
Jan 10, 2025, 4:00 PM EST

AMRGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20257.257.257.257.257.25-1.49%
Jan 10, 20257.367.367.367.367.360.14%
Jan 8, 20257.357.357.357.357.350.41%
Jan 7, 20257.327.327.327.327.32-0.81%
Jan 6, 20257.387.387.387.387.380.96%
Jan 3, 20257.317.317.317.317.310.55%
Jan 2, 20257.277.277.277.277.27-0.27%
Dec 31, 20247.297.297.297.297.29-0.41%
Dec 30, 20247.327.327.327.327.32-0.95%
Dec 27, 20247.397.397.397.397.39-1.07%
Dec 26, 20247.477.477.477.477.47-0.27%
Dec 24, 20247.497.497.497.497.490.94%
Dec 23, 20247.427.427.427.427.420.27%
Dec 20, 20247.407.407.407.407.401.23%
Dec 19, 20247.317.317.317.317.31-0.14%
Dec 18, 20247.327.327.327.327.32-2.66%
Dec 17, 20247.527.527.527.527.52-1.05%
Dec 16, 20247.607.607.607.607.600.40%
Dec 13, 20247.577.577.577.577.57-0.53%
Dec 12, 20247.617.617.617.617.61-0.39%
Dec 11, 20247.647.647.647.647.640.66%
Dec 10, 20247.597.597.597.597.59-0.65%
Dec 9, 20247.647.647.647.647.64-1.55%
Dec 6, 20247.767.767.767.767.760.26%
Dec 5, 20247.747.747.747.747.74-0.77%
Dec 4, 20247.807.807.807.807.800.65%
Dec 3, 20247.757.757.757.757.750.26%
Dec 2, 20247.737.737.737.737.73-10.74%
Nov 29, 20248.668.668.668.668.660.81%
Nov 27, 20248.598.598.598.598.59-0.35%
Nov 26, 20248.628.628.628.628.620.12%
Nov 25, 20248.618.618.618.618.611.29%
Nov 22, 20248.508.508.508.508.500.83%
Nov 21, 20248.438.438.438.438.430.96%
Nov 20, 20248.358.358.358.358.350.60%
Nov 19, 20248.308.308.308.308.300.12%
Nov 18, 20248.298.298.298.298.290.73%
Nov 15, 20248.238.238.238.238.23-1.91%
Nov 14, 20248.398.398.398.398.39-0.59%
Nov 13, 20248.448.448.448.448.44-0.12%
Nov 12, 20248.458.458.458.458.45-0.12%
Nov 11, 20248.468.468.468.468.461.56%
Nov 8, 20248.338.338.338.338.330.60%
Nov 7, 20248.288.288.288.288.281.60%
Nov 6, 20248.158.158.158.158.153.16%
Nov 5, 20247.907.907.907.907.901.28%
Nov 4, 20247.807.807.807.807.800.26%
Nov 1, 20247.787.787.787.787.780.26%
Oct 31, 20247.767.767.767.767.76-3.72%
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%