American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.02
-0.07 (-0.87%)
At close: May 29, 2026
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.87% |
| May 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% |
| May 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% |
| May 26, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.54% |
| May 21, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% |
| May 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.83% |
| May 19, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% |
| May 18, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.77% |
| May 15, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.77% |
| May 14, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.89% |
| May 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% |
| May 12, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.51% |
| May 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% |
| May 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% |
| May 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.40% |
| May 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.48% |
| May 5, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.73% |
| May 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.05% |
| Apr 30, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3.40% |
| Apr 29, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.42% |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.41% |
| Apr 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.01% |
| Apr 24, 2026 | 7.89 | 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% |