American Funds The Growth Fund of America® Class A (AGTHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.99
+1.62 (2.15%)
May 28, 2025, 8:09 AM EDT
AGTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | - | - |
| May 27, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 2.15% |
| May 23, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.71% |
| May 22, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.37% |
| May 21, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -1.65% |
| May 20, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.32% |
| May 19, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.38% |
| May 16, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.48% |
| May 15, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -0.03% |
| May 14, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.30% |
| May 13, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.26% |
| May 12, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 3.80% |
| May 9, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.12% |
| May 8, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.75% |
| May 7, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.31% |
| May 6, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.18% |
| May 5, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.27% |
| May 2, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 2.17% |
| May 1, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 0.63% |
| Apr 30, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.04% |
| Apr 29, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.65% |
| Apr 28, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.16% |
| Apr 25, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 1.21% |
| Apr 24, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 2.55% |
| Apr 23, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 2.22% |
| Apr 22, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 2.66% |
| Apr 21, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.45% |
| Apr 17, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.08% |
| Apr 16, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -2.09% |
| Apr 15, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.06% |
| Apr 14, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.54% |
| Apr 11, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 1.59% |
| Apr 10, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -3.94% |
| Apr 9, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 10.52% |
| Apr 8, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -1.41% |
| Apr 7, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.57% |
| Apr 4, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -4.99% |
| Apr 3, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -5.63% |
| Apr 2, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 1.03% |
| Apr 1, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.67% |
| Mar 31, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.21% |
| Mar 28, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -2.55% |
| Mar 27, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.60% |
| Mar 26, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -1.97% |
| Mar 25, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.23% |
| Mar 24, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 2.27% |
| Mar 21, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.38% |
| Mar 20, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.10% |
| Mar 19, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.75% |
| Mar 18, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -1.64% |