American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.89
+0.10 (1.28%)
At close: Apr 24, 2026
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | - | 1.28% |
| Apr 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.17% |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% |
| Apr 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.65% |
| Apr 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.39% |
| Apr 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.98% |
| Apr 16, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% |
| Apr 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.13% |
| Apr 13, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% |
| Apr 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.40% |
| Apr 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.94% |
| Apr 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 4.48% |
| Apr 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% |
| Apr 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.85% |
| Apr 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% |
| Apr 1, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.58% |
| Mar 31, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.95% |
| Mar 30, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.60% |
| 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% |