American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.10
+0.03 (0.42%)
Jun 27, 2025, 4:00 PM EDT
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.85% |
| Jun 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% |
| Jun 26, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% |
| Jun 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.28% |
| Jun 24, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.86% |
| Jun 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.01% |
| Jun 20, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Jun 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% |
| Jun 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.00% |
| Jun 16, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% |
| Jun 12, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% |
| Jun 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% |
| Jun 10, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.43% |
| Jun 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% |
| Jun 6, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.00% |
| Jun 5, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jun 4, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% |
| Jun 3, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.43% |
| Jun 2, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| May 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.14% |
| May 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.73% |
| May 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.15% |
| May 27, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.88% |
| May 23, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% |
| May 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15% |
| May 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.11% |
| May 20, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% |
| May 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| May 16, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% |
| May 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% |
| May 14, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.14% |
| May 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% |
| May 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.88% |
| May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% |
| May 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.44% |
| May 7, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.29% |
| May 6, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% |
| May 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% |
| May 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.18% |
| May 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% |
| Apr 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.45% |
| Apr 29, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% |
| Apr 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% |
| 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% |