Skip to main content
logo
American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.09
+0.06 (0.75%)
Jul 31, 2026, 9:30 AM EST

AMRGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 3, 20268.158.158.158.158.150.74%
Jul 31, 20268.098.098.098.098.090.75%
Jul 30, 20268.038.038.038.038.032.55%
Jul 29, 20267.837.837.837.837.83-1.26%
Jul 28, 20267.937.937.937.937.93-0.13%
Jul 27, 20267.947.947.947.947.94-0.63%
Jul 24, 20267.997.997.997.997.99-0.50%
Jul 23, 20268.038.038.038.038.03-0.37%
Jul 22, 20268.068.068.068.068.06-0.12%
Jul 21, 20268.078.078.078.078.072.28%
Jul 20, 20267.897.897.897.897.890.13%
Jul 17, 20267.887.887.887.887.88-0.38%
Jul 16, 20267.917.917.917.917.91-0.88%
Jul 15, 20267.987.987.987.987.98-0.25%
Jul 14, 20268.008.008.008.008.000.38%
Jul 13, 20267.977.977.977.977.97-1.24%
Jul 10, 20268.078.078.078.078.070.25%
Jul 9, 20268.058.058.058.058.051.00%
Jul 8, 20267.977.977.977.977.971.01%
Jul 7, 20267.897.897.897.897.89-2.95%
Jul 6, 20268.138.138.138.138.130.74%
Jul 2, 20268.078.078.078.078.07-2.06%
Jul 1, 20268.248.248.248.248.24-2.83%
Jun 30, 20268.488.488.488.488.481.68%
Jun 29, 20268.348.348.348.348.341.96%
Jun 26, 20268.188.188.188.188.18-1.80%
Jun 25, 20268.338.338.338.338.332.46%
Jun 24, 20268.138.138.138.138.130.49%
Jun 23, 20268.098.098.098.098.09-2.41%
Jun 22, 20268.298.298.298.298.290.61%
Jun 18, 20268.248.248.248.248.242.23%
Jun 17, 20268.068.068.068.068.06-1.10%
Jun 16, 20268.158.158.158.158.15-0.97%
Jun 15, 20268.238.238.238.238.232.49%
Jun 12, 20268.038.038.038.038.031.26%
Jun 11, 20267.937.937.937.937.933.26%
Jun 10, 20267.687.687.687.687.68-2.78%
Jun 9, 20267.907.907.907.907.90-0.38%
Jun 8, 20267.937.937.937.937.930.89%
Jun 5, 20267.867.867.867.867.86-4.03%
Jun 4, 20268.198.198.198.198.190.61%
Jun 3, 20268.148.148.148.148.140.25%
Jun 2, 20268.128.128.128.128.121.75%
Jun 1, 20267.987.987.987.987.98-0.50%
May 29, 20268.028.028.028.028.02-0.87%
May 28, 20268.098.098.098.098.090.50%
May 27, 20268.058.058.058.058.05-0.25%
May 26, 20268.078.078.078.078.072.54%
May 21, 20267.877.877.877.877.870.90%
May 20, 20267.807.807.807.807.801.83%