American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.88
-0.10 (-1.43%)
At close: Mar 27, 2026
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% |
| Mar 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.51% |
| Mar 25, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% |
| Mar 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% |
| Mar 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.29% |
| Mar 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.83% |
| Mar 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.42% |
| Mar 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% |
| Mar 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% |
| Mar 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.26% |
| Mar 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% |
| Mar 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.19% |
| Mar 11, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% |
| Mar 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% |
| Mar 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.66% |
| Mar 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.95% |
| Mar 5, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% |
| Mar 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% |
| Mar 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.83% |
| Mar 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% |
| Feb 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.42% |
| Feb 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.04% |
| Feb 24, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.06% |
| Feb 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.79% |
| Feb 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.92% |
| Feb 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.13% |
| Feb 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.66% |
| Feb 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% |
| Feb 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.53% |
| Feb 12, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.21% |
| Feb 11, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.59% |
| Feb 10, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% |
| Feb 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.80% |
| Feb 6, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.01% |
| Feb 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% |
| Feb 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Feb 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.66% |
| Feb 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.54% |
| Jan 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% |
| Jan 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% |
| Jan 28, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% |
| Jan 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.98% |
| Jan 26, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.85% |
| Jan 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jan 22, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% |
| Jan 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.88% |
| Jan 20, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.40% |
| Jan 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jan 14, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |