American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.68
+0.02 (0.30%)
Apr 25, 2025, 4:00 PM EDT
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% |
| Apr 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.60% |
| Apr 23, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% |
| Apr 22, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.35% |
| Apr 21, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.90% |
| Apr 17, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% |
| Apr 16, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.09% |
| Apr 15, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.74% |
| Apr 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% |
| Apr 11, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.83% |
| Apr 10, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.24% |
| Apr 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 9.11% |
| Apr 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.23% |
| Apr 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.10% |
| Apr 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.93% |
| Apr 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.88% |
| Apr 2, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.43% |
| Apr 1, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.73% |
| Mar 31, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.73% |
| Mar 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.29% |
| Mar 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Mar 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.85% |
| Mar 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% |
| Mar 24, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.74% |
| Mar 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% |
| Mar 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% |
| Mar 19, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% |
| Mar 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.00% |
| Mar 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.31% |
| Mar 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.93% |
| Mar 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.32% |
| Mar 12, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% |
| Mar 11, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.15% |
| Mar 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -3.19% |
| Mar 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% |
| Mar 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% |
| Mar 5, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.26% |
| Mar 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% |
| Mar 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.65% |
| Feb 28, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.68% |
| Feb 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.97% |
| Feb 26, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% |
| Feb 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.98% |
| Feb 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Feb 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.38% |
| Feb 20, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% |
| Feb 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% |
| Feb 18, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| Feb 14, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Feb 13, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.40% |