American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.14
-0.07 (-0.33%)
Jul 28, 2025, 4:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.81% |
| Jul 31, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.43% |
| Jul 30, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.19% |
| Jul 29, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.24% |
| Jul 28, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.33% |
| Jul 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.19% |
| Jul 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.05% |
| Jul 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.86% |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% |
| Jul 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.14% |
| Jul 18, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Jul 17, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.38% |
| Jul 16, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.29% |
| Jul 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.52% |
| Jul 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.14% |
| Jul 11, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.43% |
| Jul 10, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.29% |
| Jul 9, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.62% |
| Jul 8, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Jul 7, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.57% |
| Jul 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.58% |
| Jul 2, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% |
| Jul 1, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.19% |
| Jun 30, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.43% |
| Jun 27, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% |
| Jun 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.93% |
| Jun 25, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.58% |
| Jun 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 1.13% |
| Jun 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.59% |
| Jun 20, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | -0.20% |
| Jun 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.05% |
| Jun 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | -0.64% |
| Jun 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 0.54% |
| Jun 13, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | -0.93% |
| Jun 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.29% |
| Jun 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.29% |
| Jun 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.25% |
| Jun 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.15% |
| Jun 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.35% |
| Jun 5, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | -0.10% |
| Jun 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | 0.40% |
| Jun 3, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 0.35% |
| Jun 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 0.45% |
| May 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.10% |
| May 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.35% |
| May 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | -0.50% |
| May 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | 1.52% |
| May 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | -0.15% |
| May 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | - |
| May 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | -1.15% |