American Funds Growth Portfolio ABLE-F-2 (CGRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.65
+0.06 (0.20%)
At close: Dec 5, 2025
CGRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.20% |
| Dec 4, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.13% |
| Dec 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.49% |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.20% |
| Dec 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.85% |
| Nov 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.83% |
| Nov 25, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.28% |
| Nov 24, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.78% |
| Nov 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.93% |
| Nov 20, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.66% |
| Nov 19, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.37% |
| Nov 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.78% |
| Nov 17, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.84% |
| Nov 14, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.10% |
| Nov 13, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.97% |
| Nov 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.16% |
| Nov 11, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.03% |
| Nov 10, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.77% |
| Nov 7, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.13% |
| Nov 6, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.19% |
| Nov 5, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.53% |
| Nov 4, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.64% |
| Nov 3, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% |
| Oct 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% |
| Oct 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.36% |
| Oct 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.03% |
| Oct 28, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.03% |
| Oct 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.18% |
| Oct 24, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.76% |
| Oct 23, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.83% |
| Oct 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.76% |
| Oct 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| Oct 20, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.14% |
| Oct 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.10% |
| Oct 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.33% |
| Oct 15, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.47% |
| Oct 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.20% |
| Oct 13, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.84% |
| Oct 10, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.82% |
| Oct 9, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.30% |
| Oct 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.80% |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.60% |
| Oct 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.30% |
| Oct 3, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.20% |
| Oct 2, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.37% |
| Oct 1, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.57% |
| Sep 30, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.20% |
| Sep 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.37% |
| Sep 26, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.37% |