American Funds The Growth Fund of America Class A (AGTHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.18
+0.18 (0.19%)
At close: Dec 5, 2025
AGTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.19% |
| Dec 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.07% |
| Dec 3, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 0.60% |
| Dec 2, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0.43% |
| Dec 1, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.73% |
| Nov 28, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 0.63% |
| Nov 26, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 0.87% |
| Nov 25, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 1.13% |
| Nov 24, 2025 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 2.04% |
| Nov 21, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 0.76% |
| Nov 20, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | -1.98% |
| Nov 19, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.54% |
| Nov 18, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | -0.70% |
| Nov 17, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.87% |
| Nov 14, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.08% |
| Nov 13, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -2.19% |
| Nov 12, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | -0.01% |
| Nov 11, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -0.15% |
| Nov 10, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 1.90% |
| Nov 7, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.14% |
| Nov 6, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -1.54% |
| Nov 5, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 0.59% |
| Nov 4, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -2.01% |
| Nov 3, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.17% |
| Oct 31, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.64% |
| Oct 30, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | -1.66% |
| Oct 29, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.08% |
| Oct 28, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.08% |
| Oct 27, 2025 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 1.41% |
| Oct 24, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.69% |
| Oct 23, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.84% |
| Oct 22, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.96% |
| Oct 21, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 0.07% |
| Oct 20, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 1.28% |
| Oct 17, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.19% |
| Oct 16, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -0.61% |
| Oct 15, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 0.47% |
| Oct 14, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -0.36% |
| Oct 13, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 1.97% |
| Oct 10, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -3.08% |
| Oct 9, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | -0.15% |
| Oct 8, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 0.76% |
| Oct 7, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.64% |
| Oct 6, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | 0.55% |
| Oct 3, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.03% |
| Oct 2, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.44% |
| Oct 1, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.53% |
| Sep 30, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.06% |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.45% |
| Sep 26, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 0.39% |
| Sep 25, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.94% |
| Sep 24, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -0.51% |
| Sep 23, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.72% |
| Sep 22, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.15% |
| Sep 19, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0.29% |
| Sep 18, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.80% |
| Sep 17, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -0.47% |
| Sep 16, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 0.06% |
| Sep 15, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.72% |
| Sep 12, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.17% |
| Sep 11, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | 0.77% |
| Sep 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.21% |
| Sep 9, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 0.36% |
| Sep 8, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.55% |
| Sep 5, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 0.24% |
| Sep 4, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 1.05% |
| Sep 3, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 0.38% |
| Sep 2, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -0.56% |
| Aug 29, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.93% |
| Aug 28, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | 0.62% |
| Aug 27, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 0.17% |
| Aug 26, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.68% |
| Aug 25, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | -0.41% |
| Aug 22, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 1.94% |
| Aug 21, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.36% |
| Aug 20, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.47% |
| Aug 19, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.20% |
| Aug 18, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 0.22% |
| Aug 15, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | -0.08% |
| Aug 14, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -0.04% |
| Aug 13, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.07% |
| Aug 12, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 1.39% |
| Aug 11, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.02% |
| Aug 8, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.30% |
| Aug 7, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.19% |
| Aug 6, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.90% |
| Aug 5, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -1.11% |
| Aug 4, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 2.00% |
| Aug 1, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -1.65% |
| Jul 31, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | -0.08% |
| Jul 30, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.18% |
| Jul 29, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.83% |
| Jul 28, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.07% |
| Jul 25, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 0.35% |
| Jul 24, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -0.01% |
| Jul 23, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | 0.95% |
| Jul 22, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -0.33% |
| Jul 21, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.05% |
| Jul 18, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.15% |
| Jul 17, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.54% |