American Growth Fund Series One Class D (AMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.05
+0.08 (1.00%)
At close: Jul 9, 2026
AMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.00% |
| Jul 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% |
| Jul 7, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.95% |
| Jul 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% |
| Jul 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.06% |
| Jul 1, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.83% |
| Jun 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.68% |
| Jun 29, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.96% |
| Jun 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.80% |
| Jun 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.46% |
| Jun 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| Jun 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.41% |
| Jun 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.61% |
| Jun 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.23% |
| Jun 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.10% |
| Jun 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.97% |
| Jun 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.49% |
| Jun 12, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.26% |
| Jun 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.26% |
| Jun 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.78% |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.38% |
| Jun 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.89% |
| Jun 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.03% |
| Jun 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.61% |
| Jun 3, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Jun 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.75% |
| Jun 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% |
| 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% |