American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.47
-0.06 (-0.80%)
Mar 5, 2026, 9:30 AM EST
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% |
| Mar 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% |
| Mar 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.85% |
| Mar 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% |
| Feb 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| Feb 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.34% |
| Feb 25, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.98% |
| Feb 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.12% |
| Feb 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% |
| Feb 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.00% |
| Feb 19, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Feb 18, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Feb 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% |
| Feb 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% |
| Feb 12, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.21% |
| Feb 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.62% |
| Feb 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Feb 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% |
| 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% |