American Funds The Growth Fund of America® Class A (AGTHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.26
+0.68 (0.91%)
Dec 20, 2024, 8:01 PM EST
AGTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.91% |
| Dec 19, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.40% |
| Dec 18, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -11.48% |
| Dec 17, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 77.65 | -0.49% |
| Dec 16, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 78.04 | 0.95% |
| Dec 13, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 77.30 | 0.41% |
| Dec 12, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 76.99 | -0.80% |
| Dec 11, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 77.62 | 1.37% |
| Dec 10, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 76.57 | -0.22% |
| Dec 9, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 76.73 | -0.87% |
| Dec 6, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 77.40 | 0.83% |
| Dec 5, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 76.77 | -0.55% |
| Dec 4, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 77.19 | 1.12% |
| Dec 3, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 76.34 | 0.20% |
| Dec 2, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 76.18 | 0.59% |
| Nov 29, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 75.73 | 0.73% |
| Nov 27, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 75.18 | -0.44% |
| Nov 26, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 75.51 | 0.30% |
| Nov 25, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 75.28 | 0.47% |
| Nov 22, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 74.93 | 0.58% |
| Nov 21, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 74.50 | 0.09% |
| Nov 20, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 74.44 | 0.26% |
| Nov 19, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 74.25 | 0.73% |
| Nov 18, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 73.70 | 0.50% |
| Nov 15, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 73.34 | -1.65% |
| Nov 14, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 74.57 | -0.89% |
| Nov 13, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 75.24 | -0.18% |
| Nov 12, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 75.38 | -0.36% |
| Nov 11, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 75.65 | 0.71% |
| Nov 8, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 75.12 | 0.52% |
| Nov 7, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 74.73 | 0.95% |
| Nov 6, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 74.03 | 2.63% |
| Nov 5, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 72.13 | 1.34% |
| Nov 4, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 71.17 | -0.30% |
| Nov 1, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 71.38 | 0.58% |
| Oct 31, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 70.97 | -2.20% |
| Oct 30, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 72.57 | -0.20% |
| Oct 29, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 72.71 | 0.55% |
| Oct 28, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 72.32 | 0.18% |
| Oct 25, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 72.19 | 0.14% |
| Oct 24, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 72.09 | 0.47% |
| Oct 23, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 71.75 | -1.23% |
| Oct 22, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 72.64 | -0.13% |
| Oct 21, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 72.73 | -0.20% |
| Oct 18, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 72.88 | 0.56% |
| Oct 17, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 72.47 | 0.09% |
| Oct 16, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 72.41 | 0.32% |
| Oct 15, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 72.18 | -1.17% |
| Oct 14, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 73.03 | 0.54% |
| Oct 11, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 72.64 | 0.80% |
| Oct 10, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 72.06 | -0.08% |
| Oct 9, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 72.12 | 0.71% |
| Oct 8, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 71.61 | 1.04% |
| Oct 7, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 70.88 | -0.86% |
| Oct 4, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 71.49 | 1.34% |
| Oct 3, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 70.55 | -0.30% |
| Oct 2, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 70.76 | 0.08% |
| Oct 1, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 70.70 | -0.79% |
| Sep 30, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 71.26 | 0.12% |
| Sep 27, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 71.18 | -0.30% |
| Sep 26, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 71.39 | 0.49% |
| Sep 25, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 71.04 | -0.15% |
| Sep 24, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 71.15 | 0.49% |
| Sep 23, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 70.80 | 0.33% |
| Sep 20, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 70.57 | -0.18% |
| Sep 19, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 70.70 | 2.20% |
| Sep 18, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 69.18 | -0.26% |
| Sep 17, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 69.36 | 0.23% |
| Sep 16, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 69.21 | 0.21% |
| Sep 13, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 69.06 | 0.83% |
| Sep 12, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 68.49 | 1.12% |
| Sep 11, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 67.73 | 1.60% |
| Sep 10, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 66.66 | 0.43% |
| Sep 9, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 66.38 | 1.19% |
| Sep 6, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 65.60 | -2.11% |
| Sep 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 67.01 | -0.27% |
| Sep 4, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 67.20 | -0.19% |
| Sep 3, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 67.32 | -2.69% |
| Aug 30, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 69.19 | 0.90% |
| Aug 29, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 68.57 | 0.21% |
| Aug 28, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 68.43 | -0.80% |
| Aug 27, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 68.98 | 0.15% |
| Aug 26, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 68.88 | -0.56% |
| Aug 23, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 69.26 | 1.23% |
| Aug 22, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 68.42 | -1.05% |
| Aug 21, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 69.14 | 0.51% |
| Aug 20, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 68.79 | -0.33% |
| Aug 19, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 69.02 | 1.08% |
| Aug 16, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 68.29 | -0.04% |
| Aug 15, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 68.32 | 2.06% |
| Aug 14, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 66.94 | 0.26% |
| Aug 13, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 66.76 | 1.83% |
| Aug 12, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 65.56 | -0.15% |
| Aug 9, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 65.66 | 0.65% |
| Aug 8, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 65.24 | 2.96% |
| Aug 7, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 63.37 | -0.92% |
| Aug 6, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 63.96 | 1.38% |
| Aug 5, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 63.08 | -2.65% |
| Aug 2, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 64.80 | -2.61% |
| Aug 1, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 66.54 | -1.68% |