American Growth Fund, Inc. - American Growth Fund Series One AMRBX
4.86 USD -0.06 (-1.22%)
Regular-session close
Day range unavailable
4.40 52-week range 5.50
- YTD
- +8.24%
- 1 year
- -4.89%
AMRBX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | -0.02 | -0.40% |
| Nov 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | +0.09 | +1.86% |
| Nov 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | -0.03 | -0.61% |
| Nov 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | +0.17 | +3.61% |
| Nov 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | +0.03 | +0.64% |
| Nov 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | -0.24 | -4.88% |
| Nov 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | +0.04 | +0.82% |
| Nov 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | +0.02 | +0.41% |
| Nov 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | -0.04 | -0.82% |
| Oct 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | -0.11 | -2.20% |
| Oct 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | -0.05 | -0.99% |
| Oct 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.01 | -0.20% |
| Oct 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | +0.05 | +1.00% |
| Oct 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | +0.04 | +0.80% |
| Oct 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | -0.03 | -0.60% |
| Oct 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | -0.10 | -1.96% |
| Oct 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | +0.03 | +0.59% |
| Oct 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | +0.01 | +0.20% |
| Oct 19, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | +0.02 | +0.40% |
| Oct 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.06 | -1.17% |
| Oct 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | -0.03 | -0.58% |
| Oct 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | -0.07 | -1.34% |
| Oct 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | -0.03 | -0.57% |
| Oct 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | -0.04 | -0.76% |
| Oct 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | +0.03 | +0.57% |
| Oct 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | -0.05 | -0.94% |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.07 | -1.30% |
| Oct 6, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 0.00 | 0.00% |
| Oct 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | +0.01 | +0.19% |
| Oct 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | +0.11 | +2.10% |
| Oct 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.04 | +0.77% |
| Sep 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | -0.02 | -0.38% |
| Sep 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | -0.01 | -0.19% |
| Sep 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | -0.01 | -0.19% |
| Sep 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.07 | +1.35% |
| Sep 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.03 | -0.58% |
| Sep 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | -0.04 | -0.76% |
| Sep 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.03 | +0.57% |
| Sep 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.07 | +1.36% |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | +0.05 | +0.98% |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.06 | +1.19% |
| Sep 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00 | 0.00% |
| Sep 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | -0.02 | -0.40% |
| Sep 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.12 | -2.32% |
| Sep 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | +0.06 | +1.17% |
| Sep 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | -0.06 | -1.16% |
| Sep 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.01 | -0.19% |
| Sep 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | -0.01 | -0.19% |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.03 | +0.58% |
| Sep 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | +0.02 | +0.39% |
| Sep 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | +0.04 | +0.78% |
| Sep 1, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | -0.07 | -1.35% |
| Aug 31, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.04 | -0.77% |
| Aug 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.05 | -0.95% |
| Aug 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | +0.01 | +0.19% |
| Aug 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00% |
| Aug 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | +0.01 | +0.19% |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | -0.04 | -0.76% |
| Aug 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | +0.01 | +0.19% |
| Aug 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | -0.02 | -0.38% |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.04 | -0.75% |
| Aug 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | -0.12 | -2.20% |
| Aug 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | +0.05 | +0.92% |
| Aug 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | +0.01 | +0.19% |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the AMRBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.