American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.30
-0.01 (-0.12%)
Oct 6, 2026, 4:00 PM EST
AMRGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Oct 5, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Oct 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.09% |
| Oct 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% |
| Sep 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| Sep 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% |
| Sep 25, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.25% |
| Sep 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Sep 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.98% |
| Sep 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% |
| Sep 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.25% |
| Sep 18, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% |
| Sep 17, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.28% |
| Sep 16, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Sep 15, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.38% |
| Sep 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.49% |
| Sep 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.26% |
| Sep 10, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.12% |
| Sep 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% |
| Sep 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Sep 4, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.50% |
| Sep 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.38% |
| Sep 2, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% |
| Sep 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.87% |
| Aug 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.98% |
| Aug 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.25% |
| Aug 26, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Aug 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% |
| Aug 24, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% |
| Aug 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Aug 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% |
| Aug 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% |
| Aug 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.25% |
| Aug 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.96% |
| Aug 14, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Aug 13, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Aug 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.46% |
| Aug 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% |
| Aug 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% |
| Aug 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% |
| Aug 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% |
| Aug 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% |
| Aug 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% |
| Jul 31, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% |
| Jul 30, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.55% |
| Jul 29, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.26% |
| Jul 28, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% |