American Funds Growth Fund of Amer 529F (CGFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.66
+0.52 (0.60%)
At close: Dec 3, 2025
CGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.08% |
| Dec 3, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.60% |
| Dec 2, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.43% |
| Dec 1, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -0.73% |
| Nov 28, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.63% |
| Nov 26, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.87% |
| Nov 25, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 1.13% |
| Nov 24, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 2.04% |
| Nov 21, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.77% |
| Nov 20, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -1.99% |
| Nov 19, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.54% |
| Nov 18, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.70% |
| Nov 17, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -0.86% |
| Nov 14, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.08% |
| Nov 13, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -2.19% |
| Nov 12, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.01% |
| Nov 11, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.15% |
| Nov 10, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 1.91% |
| Nov 7, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 0.14% |
| Nov 6, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -1.54% |
| Nov 5, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.58% |
| Nov 4, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -2.00% |
| Nov 3, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.18% |
| Oct 31, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.64% |
| Oct 30, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -1.66% |
| Oct 29, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.08% |
| Oct 28, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.09% |
| Oct 27, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 1.41% |
| Oct 24, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.69% |
| Oct 23, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.85% |
| Oct 22, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | -0.97% |
| Oct 21, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.08% |
| Oct 20, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 1.28% |
| Oct 17, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.20% |
| Oct 16, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.61% |
| Oct 15, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 0.48% |
| Oct 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.36% |
| Oct 13, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.96% |
| Oct 10, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -3.07% |
| Oct 9, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -0.15% |
| Oct 8, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.76% |
| Oct 7, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.65% |
| Oct 6, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.55% |
| Oct 3, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.03% |
| Oct 2, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.44% |
| Oct 1, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.53% |
| Sep 30, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.07% |
| Sep 29, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.47% |
| Sep 26, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.39% |
| Sep 25, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.95% |
| Sep 24, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -0.51% |
| Sep 23, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -0.72% |
| Sep 22, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.15% |
| Sep 19, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.29% |
| Sep 18, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.81% |
| Sep 17, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.47% |
| Sep 16, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 0.07% |
| Sep 15, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 0.71% |
| Sep 12, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.17% |
| Sep 11, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.77% |
| Sep 10, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.21% |
| Sep 9, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.35% |
| Sep 8, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 0.56% |
| Sep 5, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.24% |
| Sep 4, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 1.04% |
| Sep 3, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.39% |
| Sep 2, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.57% |
| Aug 29, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.93% |
| Aug 28, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.63% |
| Aug 27, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.16% |
| Aug 26, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.69% |
| Aug 25, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.42% |
| Aug 22, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 1.94% |
| Aug 21, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.35% |
| Aug 20, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -0.47% |
| Aug 19, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -1.21% |
| Aug 18, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.22% |
| Aug 15, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.06% |
| Aug 14, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.05% |
| Aug 13, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.06% |
| Aug 12, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 1.39% |
| Aug 11, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.01% |
| Aug 8, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.30% |
| Aug 7, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.18% |
| Aug 6, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.87% |
| Aug 5, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.09% |
| Aug 4, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 1.99% |
| Aug 1, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -1.64% |
| Jul 31, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -0.07% |
| Jul 30, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.17% |
| Jul 29, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.82% |
| Jul 28, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.07% |
| Jul 25, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.34% |
| Jul 24, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.01% |
| Jul 23, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.94% |
| Jul 22, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -0.32% |
| Jul 21, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.05% |
| Jul 18, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -0.15% |
| Jul 17, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.55% |
| Jul 16, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.41% |