AGTHX - American Funds The Growth Fund of America Class A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202052.7252.7252.7252.7252.72-
Jan 23, 202053.1353.1353.1353.1353.13-
Jan 22, 202053.0253.0253.0253.0253.02-
Jan 21, 202053.0353.0353.0353.0353.03-
Jan 17, 202053.1353.1353.1353.1353.13-
Jan 16, 202053.0153.0153.0153.0153.01-
Jan 15, 202052.6552.6552.6552.6552.65-
Jan 14, 202052.4852.4852.4852.4852.48-
Jan 13, 202052.4852.4852.4852.4852.48-
Jan 10, 202052.1652.1652.1652.1652.16-
Jan 09, 202052.3852.3852.3852.3852.38-
Jan 08, 202052.0952.0952.0952.0952.09-
Jan 07, 202051.7351.7351.7351.7351.73-
Jan 06, 202051.7851.7851.7851.7851.78-
Jan 03, 202051.4151.4151.4151.4151.41-
Jan 02, 202051.6751.6751.6751.6751.67-
Dec 31, 201951.1351.1351.1351.1351.13-
Dec 30, 201950.9850.9850.9850.9850.98-
Dec 27, 201951.4351.4351.4351.4351.43-
Dec 26, 201951.4451.4451.4451.4451.44-
Dec 24, 201951.1851.1851.1851.1851.18-
Dec 23, 201951.1751.1751.1751.1751.17-
Dec 20, 201951.1251.1251.1251.1251.12-
Dec 20, 20193.655 Dividend
Dec 19, 201954.5654.5654.5654.5650.90-
Dec 18, 201954.2454.2454.2454.2450.61-
Dec 17, 201954.0954.0954.0954.0950.47-
Dec 16, 201954.0254.0254.0254.0250.40-
Dec 13, 201953.5253.5253.5253.5249.93-
Dec 12, 201953.3953.3953.3953.3949.81-
Dec 11, 201953.0653.0653.0653.0649.51-
Dec 10, 201952.8352.8352.8352.8349.29-
Dec 09, 201952.9352.9352.9352.9349.38-
Dec 06, 201953.1453.1453.1453.1449.58-
Dec 05, 201952.6652.6652.6652.6649.13-
Dec 04, 201952.6752.6752.6752.6749.14-
Dec 03, 201952.3752.3752.3752.3748.86-
Dec 02, 201952.6152.6152.6152.6149.09-
Nov 29, 201953.1553.1553.1553.1549.59-
Nov 27, 201953.3653.3653.3653.3649.79-
Nov 26, 201953.0753.0753.0753.0749.51-
Nov 25, 201953.0253.0253.0253.0249.47-
Nov 22, 201952.4852.4852.4852.4848.96-
Nov 21, 201952.4352.4352.4352.4348.92-
Nov 20, 201952.4952.4952.4952.4948.97-
Nov 19, 201952.5852.5852.5852.5849.06-
Nov 18, 201952.5052.5052.5052.5048.98-
Nov 15, 201952.4052.4052.4052.4048.89-
Nov 14, 201951.8251.8251.8251.8248.35-
Nov 13, 201951.7251.7251.7251.7248.26-
Nov 12, 201951.8651.8651.8651.8648.39-
Nov 11, 201951.6551.6551.6551.6548.19-
Nov 08, 201951.7451.7451.7451.7448.27-
Nov 07, 201951.5451.5451.5451.5448.09-
Nov 06, 201951.3451.3451.3451.3447.90-
Nov 05, 201951.4351.4351.4351.4347.98-
Nov 04, 201951.5151.5151.5151.5148.06-
Nov 01, 201951.2851.2851.2851.2847.84-
Oct 31, 201950.8450.8450.8450.8447.43-
Oct 30, 201951.0551.0551.0551.0547.63-
Oct 29, 201950.7750.7750.7750.7747.37-
Oct 28, 201950.8150.8150.8150.8147.41-
Oct 25, 201950.4450.4450.4450.4447.06-
Oct 24, 201950.1550.1550.1550.1546.79-
Oct 23, 201949.8049.8049.8049.8046.46-
Oct 22, 201949.6749.6749.6749.6746.34-
Oct 21, 201950.0950.0950.0950.0946.73-
Oct 18, 201949.7649.7649.7649.7646.43-
Oct 17, 201950.2650.2650.2650.2646.89-
Oct 16, 201950.0650.0650.0650.0646.71-
Oct 15, 201950.2750.2750.2750.2746.90-
Oct 14, 201949.5849.5849.5849.5846.26-
Oct 11, 201949.5949.5949.5949.5946.27-
Oct 10, 201949.0549.0549.0549.0545.76-
Oct 09, 201948.7048.7048.7048.7045.44-
Oct 08, 201948.2848.2848.2848.2845.05-
Oct 07, 201949.0249.0249.0249.0245.74-
Oct 04, 201949.1649.1649.1649.1645.87-
Oct 03, 201948.5248.5248.5248.5245.27-
Oct 02, 201948.0148.0148.0148.0144.79-
Oct 01, 201948.7248.7248.7248.7245.46-
Sep 30, 201949.2549.2549.2549.2545.95-
Sep 27, 201948.9748.9748.9748.9745.69-
Sep 26, 201949.4249.4249.4249.4246.11-
Sep 25, 201949.6649.6649.6649.6646.33-
Sep 24, 201949.3949.3949.3949.3946.08-
Sep 23, 201950.0950.0950.0950.0946.73-
Sep 20, 201950.2350.2350.2350.2346.87-
Sep 19, 201950.5650.5650.5650.5647.17-
Sep 18, 201950.4950.4950.4950.4947.11-
Sep 17, 201950.5550.5550.5550.5547.16-
Sep 16, 201950.4150.4150.4150.4147.03-
Sep 13, 201950.4250.4250.4250.4247.04-
Sep 12, 201950.3250.3250.3250.3246.95-
Sep 11, 201950.1350.1350.1350.1346.77-
Sep 10, 201949.8249.8249.8249.8246.48-
Sep 09, 201950.0050.0050.0050.0046.65-
Sep 06, 201950.0050.0050.0050.0046.65-
Sep 05, 201950.1350.1350.1350.1346.77-
Sep 04, 201949.4549.4549.4549.4546.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...