American Funds The Growth Fund of America Class A (AGTHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.44
-0.23 (-0.29%)
Mar 6, 2026, 8:09 AM EST
AGTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | - | -0.29% |
| Mar 4, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 1.01% |
| Mar 3, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.39% |
| Mar 2, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.10% |
| Feb 27, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.50% |
| Feb 26, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.43% |
| Feb 25, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.06% |
| Feb 24, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.96% |
| Feb 23, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -1.54% |
| Feb 20, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.70% |
| Feb 19, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.14% |
| Feb 18, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.78% |
| Feb 17, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.15% |
| Feb 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.10% |
| Feb 12, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.70% |
| Feb 11, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.35% |
| Feb 10, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.25% |
| Feb 9, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.81% |
| Feb 6, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 2.45% |
| Feb 5, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -1.80% |
| Feb 4, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.94% |
| Feb 3, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -1.84% |
| Feb 2, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.23% |
| Jan 30, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -1.24% |
| Jan 29, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.04% |
| Jan 28, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.23% |
| Jan 27, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.49% |
| Jan 26, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.26% |
| Jan 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.04% |
| Jan 22, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.67% |
| Jan 21, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 1.28% |
| Jan 20, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -2.19% |
| Jan 16, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -0.01% |
| Jan 15, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| Jan 14, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -1.05% |
| Jan 13, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -0.29% |
| Jan 12, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.06% |
| Jan 9, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.73% |
| Jan 8, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.47% |
| Jan 7, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | 0.10% |
| Jan 6, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 0.99% |
| Jan 5, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.98% |
| Jan 2, 2026 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.53% |
| Dec 31, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.65% |
| Dec 30, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.06% |
| Dec 29, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.41% |
| Dec 26, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| Dec 24, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.30% |
| Dec 23, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.26% |
| Dec 22, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.87% |
| Dec 19, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 1.20% |
| Dec 18, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 1.25% |
| Dec 17, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -11.27% |
| Dec 16, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 79.49 | - |
| Dec 15, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 79.49 | -0.50% |
| Dec 12, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 79.89 | -1.53% |
| Dec 11, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 81.13 | 0.11% |
| Dec 10, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 81.04 | 0.55% |
| Dec 9, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 80.60 | - |
| Dec 8, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 80.60 | -0.28% |
| Dec 5, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 80.83 | 0.19% |
| Dec 4, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 80.67 | 0.08% |
| Dec 3, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 80.61 | 0.61% |
| Dec 2, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 80.12 | 0.42% |
| Dec 1, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 79.79 | -0.73% |
| Nov 28, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 80.38 | 0.63% |
| Nov 26, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 79.87 | 0.86% |
| Nov 25, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 79.19 | 1.13% |
| Nov 24, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 78.30 | 2.04% |
| Nov 21, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 76.74 | 0.76% |
| Nov 20, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 76.16 | -1.98% |
| Nov 19, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 77.70 | 0.54% |
| Nov 18, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 77.29 | -0.69% |
| Nov 17, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 77.83 | -0.86% |
| Nov 14, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 78.50 | -0.08% |
| Nov 13, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 78.57 | -2.19% |
| Nov 12, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 80.32 | -0.01% |
| Nov 11, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 80.33 | -0.15% |
| Nov 10, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 80.45 | 1.91% |
| Nov 7, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 78.94 | 0.14% |
| Nov 6, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 78.84 | -1.54% |
| Nov 5, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 80.07 | 0.59% |
| Nov 4, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 79.60 | -2.01% |
| Nov 3, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 81.23 | 0.17% |
| Oct 31, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 81.10 | 0.65% |
| Oct 30, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 80.58 | -1.66% |
| Oct 29, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 81.94 | 0.08% |
| Oct 28, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 81.87 | 0.09% |
| Oct 27, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 81.80 | 1.41% |
| Oct 24, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 80.67 | 0.69% |
| Oct 23, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 80.12 | 0.85% |
| Oct 22, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 79.44 | -0.97% |
| Oct 21, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 80.21 | 0.08% |
| Oct 20, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 80.15 | 1.28% |
| Oct 17, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 79.14 | 0.19% |
| Oct 16, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 78.99 | -0.61% |
| Oct 15, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 79.48 | 0.48% |
| Oct 14, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 79.10 | -0.36% |
| Oct 13, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 79.39 | 1.97% |
| Oct 10, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 77.85 | -3.07% |