The Growth Fund of America Class A Shares (MF: AGTHX )

70.74 +0.20 (+0.28%)
Last Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 18.47 18.47 18.47 18.47 0 +0.07(+0.38%)
Dec 30, 2002 18.40 18.40 18.40 18.40 0 +0.01(+0.05%)
Dec 27, 2002 18.39 18.39 18.39 18.39 0 -0.28(-1.50%)
Dec 26, 2002 18.67 18.67 18.67 18.67 0 -0.04(-0.21%)
Dec 24, 2002 18.71 18.71 18.71 18.71 0 -0.08(-0.43%)
Dec 23, 2002 18.79 18.79 18.79 18.79 0 +0.07(+0.37%)
Dec 20, 2002 18.72 18.72 18.72 18.72 0 +0.14(+0.75%)
Dec 19, 2002 18.58 18.58 18.58 18.58 0 -0.11(-0.59%)
Dec 18, 2002 18.69 18.69 18.69 18.69 0 -0.30(-1.58%)
Dec 17, 2002 18.99 18.99 18.99 18.99 0 -0.10(-0.52%)
Dec 16, 2002 19.09 19.09 19.09 19.09 0 +0.35(+1.87%)
Dec 13, 2002 18.74 18.74 18.74 18.74 0 -0.33(-1.73%)
Dec 12, 2002 19.07 19.07 19.07 19.07 0 -0.01(-0.05%)
Dec 11, 2002 19.08 19.08 19.08 19.08 0 -0.01(-0.05%)
Dec 10, 2002 19.09 19.09 19.09 19.09 0 +0.24(+1.27%)
Dec 09, 2002 18.85 18.85 18.85 18.85 0 -0.50(-2.58%)
Dec 06, 2002 19.35 19.35 19.35 19.35 0 +0.03(+0.16%)
Dec 05, 2002 19.32 19.32 19.32 19.32 0 -0.14(-0.72%)
Dec 04, 2002 19.46 19.46 19.46 19.46 0 -0.15(-0.76%)
Dec 03, 2002 19.61 19.61 19.61 19.61 0 -0.46(-2.29%)
Dec 02, 2002 20.07 20.07 20.07 20.07 0 +0.05(+0.25%)
Nov 29, 2002 20.02 20.02 20.02 20.02 0 +0.01(+0.05%)
Nov 27, 2002 20.01 20.01 20.01 20.01 0 +0.57(+2.93%)
Nov 26, 2002 19.44 19.44 19.44 19.44 0 -0.47(-2.36%)
Nov 25, 2002 19.91 19.91 19.91 19.91 0 +0.11(+0.56%)
Nov 22, 2002 19.80 19.80 19.80 19.80 0 -0.02(-0.10%)
Nov 21, 2002 19.82 19.82 19.82 19.82 0 +0.51(+2.64%)
Nov 20, 2002 19.31 19.31 19.31 19.31 0 +0.30(+1.58%)
Nov 19, 2002 19.01 19.01 19.01 19.01 0 -0.15(-0.78%)
Nov 18, 2002 19.16 19.16 19.16 19.16 0 -0.15(-0.78%)
Nov 15, 2002 19.31 19.31 19.31 19.31 0 +0.10(+0.52%)
Nov 14, 2002 19.21 19.21 19.21 19.21 0 +0.45(+2.40%)
Nov 13, 2002 18.76 18.76 18.76 18.76 0 +0.01(+0.05%)
Nov 12, 2002 18.75 18.75 18.75 18.75 0 +0.18(+0.97%)
Nov 11, 2002 18.57 18.57 18.57 18.57 0 -0.38(-2.01%)
Nov 08, 2002 18.95 18.95 18.95 18.95 0 -0.15(-0.79%)
Nov 07, 2002 19.10 19.10 19.10 19.10 0 -0.46(-2.35%)
Nov 06, 2002 19.56 19.56 19.56 19.56 0 +0.23(+1.19%)
Nov 05, 2002 19.33 19.33 19.33 19.33 0 +0.08(+0.42%)
Nov 04, 2002 19.25 19.25 19.25 19.25 0 +0.24(+1.26%)
Nov 01, 2002 19.01 19.01 19.01 19.01 0 +0.34(+1.82%)
Oct 31, 2002 18.67 18.67 18.67 18.67 0 -0.04(-0.21%)
Oct 30, 2002 18.71 18.71 18.71 18.71 0 +0.20(+1.08%)
Oct 29, 2002 18.51 18.51 18.51 18.51 0 -0.23(-1.23%)
Oct 28, 2002 18.74 18.74 18.74 18.74 0 -0.13(-0.69%)
Oct 25, 2002 18.87 18.87 18.87 18.87 0 +0.27(+1.45%)
Oct 24, 2002 18.60 18.60 18.60 18.60 0 -0.09(-0.48%)
Oct 23, 2002 18.69 18.69 18.69 18.69 0 +0.15(+0.81%)
Oct 22, 2002 18.54 18.54 18.54 18.54 0 -0.17(-0.91%)
Oct 21, 2002 18.71 18.71 18.71 18.71 0 +0.30(+1.63%)
Oct 18, 2002 18.41 18.41 18.41 18.41 0 +0.13(+0.71%)
Oct 17, 2002 18.28 18.28 18.28 18.28 0 +0.37(+2.07%)
Oct 16, 2002 17.91 17.91 17.91 17.91 0 -0.36(-1.97%)
Oct 15, 2002 18.27 18.27 18.27 18.27 0 +0.76(+4.34%)
Oct 14, 2002 17.51 17.51 17.51 17.51 0 +0.08(+0.46%)
Oct 11, 2002 17.43 17.43 17.43 17.43 0 +0.61(+3.63%)
Oct 10, 2002 16.82 16.82 16.82 16.82 0 +0.45(+2.75%)
Oct 09, 2002 16.37 16.37 16.37 16.37 0 -0.32(-1.92%)
Oct 08, 2002 16.69 16.69 16.69 16.69 0 +0.10(+0.60%)
Oct 07, 2002 16.59 16.59 16.59 16.59 0 -0.34(-2.01%)
Oct 04, 2002 16.93 16.93 16.93 16.93 0 -0.35(-2.03%)
Oct 03, 2002 17.28 17.28 17.28 17.28 0 -0.18(-1.03%)
Oct 02, 2002 17.46 17.46 17.46 17.46 0 -0.28(-1.58%)
Oct 01, 2002 17.74 17.74 17.74 17.74 0 +0.45(+2.60%)
Sep 30, 2002 17.29 17.29 17.29 17.29 0 -0.27(-1.54%)
Sep 27, 2002 17.56 17.56 17.56 17.56 0 -0.31(-1.73%)
Sep 26, 2002 17.87 17.87 17.87 17.87 0 +0.28(+1.59%)
Sep 25, 2002 17.59 17.59 17.59 17.59 0 +0.39(+2.27%)
Sep 24, 2002 17.20 17.20 17.20 17.20 0 -0.12(-0.69%)
Sep 23, 2002 17.32 17.32 17.32 17.32 0 -0.31(-1.76%)
Sep 20, 2002 17.63 17.63 17.63 17.63 0 -0.04(-0.23%)
Sep 19, 2002 17.67 17.67 17.67 17.67 0 -0.43(-2.38%)
Sep 18, 2002 18.10 18.10 18.10 18.10 0 -0.07(-0.39%)
Sep 17, 2002 18.17 18.17 18.17 18.17 0 -0.22(-1.20%)
Sep 16, 2002 18.39 18.39 18.39 18.39 0 -0.10(-0.54%)
Sep 13, 2002 18.49 18.49 18.49 18.49 0 +0.05(+0.27%)
Sep 12, 2002 18.44 18.44 18.44 18.44 0 -0.39(-2.07%)
Sep 11, 2002 18.83 18.83 18.83 18.83 0 +0.11(+0.59%)
Sep 10, 2002 18.72 18.72 18.72 18.72 0 +0.19(+1.03%)
Sep 09, 2002 18.53 18.53 18.53 18.53 0 +0.15(+0.82%)
Sep 06, 2002 18.38 18.38 18.38 18.38 0 +0.41(+2.28%)
Sep 05, 2002 17.97 17.97 17.97 17.97 0 -0.25(-1.37%)
Sep 04, 2002 18.22 18.22 18.22 18.22 0 +0.26(+1.45%)
Sep 03, 2002 17.96 17.96 17.96 17.96 0 -0.61(-3.28%)
Aug 30, 2002 18.57 18.57 18.57 18.57 0 -0.04(-0.21%)
Aug 29, 2002 18.61 18.61 18.61 18.61 0 +0.07(+0.38%)
Aug 28, 2002 18.54 18.54 18.54 18.54 0 -0.38(-2.01%)
Aug 27, 2002 18.92 18.92 18.92 18.92 0 -0.28(-1.46%)
Aug 26, 2002 19.20 19.20 19.20 19.20 0 +0.09(+0.47%)
Aug 23, 2002 19.11 19.11 19.11 19.11 0 -0.48(-2.45%)
Aug 22, 2002 19.59 19.59 19.59 19.59 0 +0.27(+1.40%)
Aug 21, 2002 19.32 19.32 19.32 19.32 0 +0.33(+1.74%)
Aug 20, 2002 18.99 18.99 18.99 18.99 0 -0.18(-0.94%)
Aug 19, 2002 19.17 19.17 19.17 19.17 0 +0.36(+1.91%)
Aug 16, 2002 18.81 18.81 18.81 18.81 0 +0.15(+0.80%)
Aug 15, 2002 18.66 18.66 18.66 18.66 0 +0.35(+1.91%)
Aug 14, 2002 18.31 18.31 18.31 18.31 0 +0.54(+3.04%)
Aug 13, 2002 17.77 17.77 17.77 17.77 0 -0.30(-1.66%)
Aug 12, 2002 18.07 18.07 18.07 18.07 0 -0.08(-0.44%)
Aug 09, 2002 18.15 18.15 18.15 18.15 0 +0.04(+0.22%)
Aug 08, 2002 18.11 18.11 18.11 18.11 0 +0.49(+2.78%)
Aug 07, 2002 17.62 17.62 17.62 17.62 0 +0.22(+1.26%)
Aug 06, 2002 17.40 17.40 17.40 17.40 0 +0.39(+2.29%)
Aug 05, 2002 17.01 17.01 17.01 17.01 0 -0.53(-3.02%)
Aug 02, 2002 17.54 17.54 17.54 17.54 0 -0.37(-2.07%)
Aug 01, 2002 17.91 17.91 17.91 17.91 0 -0.47(-2.56%)
Jul 31, 2002 18.38 18.38 18.38 18.38 0 -0.07(-0.38%)
Jul 30, 2002 18.45 18.45 18.45 18.45 0 +0.16(+0.87%)
Jul 29, 2002 18.29 18.29 18.29 18.29 0 +0.83(+4.75%)
Jul 26, 2002 17.46 17.46 17.46 17.46 0 +0.15(+0.87%)
Jul 25, 2002 17.31 17.31 17.31 17.31 0 -0.30(-1.70%)
Jul 24, 2002 17.61 17.61 17.61 17.61 0 +0.54(+3.16%)
Jul 23, 2002 17.07 17.07 17.07 17.07 0 -0.52(-2.96%)
Jul 22, 2002 17.59 17.59 17.59 17.59 0 -0.43(-2.39%)
Jul 19, 2002 18.02 18.02 18.02 18.02 0 -0.51(-2.75%)
Jul 18, 2002 18.53 18.53 18.53 18.53 0 -0.33(-1.75%)
Jul 17, 2002 18.86 18.86 18.86 18.86 0 +0.08(+0.43%)
Jul 16, 2002 18.78 18.78 18.78 18.78 0 -0.22(-1.16%)
Jul 15, 2002 19.00 19.00 19.00 19.00 0 +0.01(+0.05%)
Jul 12, 2002 18.99 18.99 18.99 18.99 0 +0.02(+0.11%)
Jul 11, 2002 18.97 18.97 18.97 18.97 0 +0.15(+0.80%)
Jul 10, 2002 18.82 18.82 18.82 18.82 0 -0.53(-2.74%)
Jul 09, 2002 19.35 19.35 19.35 19.35 0 -0.33(-1.68%)
Jul 08, 2002 19.68 19.68 19.68 19.68 0 -0.21(-1.06%)
Jul 05, 2002 19.89 19.89 19.89 19.89 0 +0.65(+3.38%)
Jul 03, 2002 19.24 19.24 19.24 19.24 0 +0.20(+1.05%)
Jul 02, 2002 19.04 19.04 19.04 19.04 0 -0.49(-2.51%)
Jul 01, 2002 19.53 19.53 19.53 19.53 0 -0.49(-2.45%)
Jun 28, 2002 20.02 20.02 20.02 20.02 0 +0.18(+0.91%)
Jun 27, 2002 19.84 19.84 19.84 19.84 0 +0.17(+0.86%)
Jun 26, 2002 19.67 19.67 19.67 19.67 0 -0.23(-1.16%)
Jun 25, 2002 19.90 19.90 19.90 19.90 0 -0.30(-1.49%)
Jun 24, 2002 20.20 20.20 20.20 20.20 0 +0.06(+0.30%)
Jun 21, 2002 20.14 20.14 20.14 20.14 0 -0.28(-1.37%)
Jun 20, 2002 20.42 20.42 20.42 20.42 0 -0.28(-1.35%)
Jun 19, 2002 20.70 20.70 20.70 20.70 0 -0.30(-1.43%)
Jun 18, 2002 21.00 21.00 21.00 21.00 0 -0.05(-0.24%)
Jun 17, 2002 21.05 21.05 21.05 21.05 0 +0.48(+2.33%)
Jun 14, 2002 20.57 20.57 20.57 20.57 0 -0.05(-0.24%)
Jun 13, 2002 20.62 20.62 20.62 20.62 0 -0.06(-0.29%)
Jun 12, 2002 20.68 20.68 20.68 20.68 0 -0.05(-0.24%)
Jun 11, 2002 20.73 20.73 20.73 20.73 0 -0.27(-1.29%)
Jun 10, 2002 21.00 21.00 21.00 21.00 0 -0.03(-0.14%)
Jun 07, 2002 21.03 21.03 21.03 21.03 0 -0.05(-0.24%)
Jun 06, 2002 21.08 21.08 21.08 21.08 0 -0.37(-1.72%)
Jun 05, 2002 21.45 21.45 21.45 21.45 0 +0.12(+0.56%)
Jun 04, 2002 21.33 21.33 21.33 21.33 0 -0.04(-0.19%)
Jun 03, 2002 21.37 21.37 21.37 21.37 0 -0.50(-2.29%)
May 31, 2002 21.87 21.87 21.87 21.87 0 +0.03(+0.14%)
May 30, 2002 21.84 21.84 21.84 21.84 0 -0.04(-0.18%)
May 29, 2002 21.88 21.88 21.88 21.88 0 -0.13(-0.59%)
May 28, 2002 22.01 22.01 22.01 22.01 0 -0.12(-0.54%)
May 24, 2002 22.13 22.13 22.13 22.13 0 -0.21(-0.94%)
May 23, 2002 22.34 22.34 22.34 22.34 0 +0.19(+0.86%)
May 22, 2002 22.15 22.15 22.15 22.15 0 +0.04(+0.18%)
May 21, 2002 22.11 22.11 22.11 22.11 0 -0.26(-1.16%)
May 20, 2002 22.37 22.37 22.37 22.37 0 -0.21(-0.93%)
May 17, 2002 22.58 22.58 22.58 22.58 0 +0.15(+0.67%)
May 16, 2002 22.43 22.43 22.43 22.43 0 +0.03(+0.13%)
May 15, 2002 22.40 22.40 22.40 22.40 0 +0.05(+0.22%)
May 14, 2002 22.35 22.35 22.35 22.35 0 +0.46(+2.10%)
May 13, 2002 21.89 21.89 21.89 21.89 0 +0.32(+1.48%)
May 10, 2002 21.57 21.57 21.57 21.57 0 -0.34(-1.55%)
May 09, 2002 21.91 21.91 21.91 21.91 0 -0.27(-1.22%)
May 08, 2002 22.18 22.18 22.18 22.18 0 +0.76(+3.55%)
May 07, 2002 21.42 21.42 21.42 21.42 0 -0.10(-0.46%)
May 06, 2002 21.52 21.52 21.52 21.52 0 -0.38(-1.74%)
May 03, 2002 21.90 21.90 21.90 21.90 0 -0.21(-0.95%)
May 02, 2002 22.11 22.11 22.11 22.11 0 -0.17(-0.76%)
May 01, 2002 22.28 22.28 22.28 22.28 0 +0.17(+0.77%)
Apr 30, 2002 22.11 22.11 22.11 22.11 0 +0.20(+0.91%)
Apr 29, 2002 21.91 21.91 21.91 21.91 0 -0.25(-1.13%)
Apr 26, 2002 22.16 22.16 22.16 22.16 0 -0.37(-1.64%)
Apr 25, 2002 22.53 22.53 22.53 22.53 0 -0.08(-0.35%)
Apr 24, 2002 22.61 22.61 22.61 22.61 0 -0.12(-0.53%)
Apr 23, 2002 22.73 22.73 22.73 22.73 0 -0.11(-0.48%)
Apr 22, 2002 22.84 22.84 22.84 22.84 0 -0.28(-1.21%)
Apr 19, 2002 23.12 23.12 23.12 23.12 0 -0.04(-0.17%)
Apr 18, 2002 23.16 23.16 23.16 23.16 0 -0.09(-0.39%)
Apr 17, 2002 23.25 23.25 23.25 23.25 0 -0.02(-0.09%)
Apr 16, 2002 23.27 23.27 23.27 23.27 0 +0.43(+1.88%)
Apr 15, 2002 22.84 22.84 22.84 22.84 0 +0.02(+0.09%)
Apr 12, 2002 22.82 22.82 22.82 22.82 0 -0.23(-1.00%)
Apr 10, 2002 23.05 23.05 23.05 23.05 0 +0.14(+0.61%)
Apr 09, 2002 22.91 22.91 22.91 22.91 0 -0.12(-0.52%)
Apr 08, 2002 23.03 23.03 23.03 23.03 0 +0.05(+0.22%)
Apr 05, 2002 22.98 22.98 22.98 22.98 0 -0.01(-0.04%)
Apr 04, 2002 22.99 22.99 22.99 22.99 0 -0.21(-0.91%)
Apr 03, 2002 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Apr 02, 2002 23.20 23.20 23.20 23.20 0 -0.26(-1.11%)
Apr 01, 2002 23.46 23.46 23.46 23.46 0 +0.05(+0.21%)
Mar 28, 2002 23.41 23.41 23.41 23.41 0 +0.13(+0.56%)
Mar 27, 2002 23.28 23.28 23.28 23.28 0 +0.08(+0.34%)
Mar 26, 2002 23.20 23.20 23.20 23.20 0 +0.02(+0.09%)
Mar 25, 2002 23.18 23.18 23.18 23.18 0 -0.39(-1.65%)
Mar 22, 2002 23.57 23.57 23.57 23.57 0 -0.09(-0.38%)
Mar 21, 2002 23.66 23.66 23.66 23.66 0 +0.08(+0.34%)
Mar 20, 2002 23.58 23.58 23.58 23.58 0 -0.29(-1.21%)
Mar 19, 2002 23.87 23.87 23.87 23.87 0 +0.02(+0.08%)
Mar 18, 2002 23.85 23.85 23.85 23.85 0 +0.11(+0.46%)
Mar 15, 2002 23.74 23.74 23.74 23.74 0 +0.25(+1.06%)
Mar 14, 2002 23.49 23.49 23.49 23.49 0 -0.01(-0.04%)
Mar 13, 2002 23.50 23.50 23.50 23.50 0 -0.20(-0.84%)
Mar 12, 2002 23.70 23.70 23.70 23.70 0 -0.20(-0.84%)
Mar 11, 2002 23.90 23.90 23.90 23.90 0 +0.02(+0.08%)
Mar 08, 2002 23.88 23.88 23.88 23.88 0 +0.27(+1.14%)
Mar 07, 2002 23.61 23.61 23.61 23.61 0 -0.13(-0.55%)
Mar 06, 2002 23.74 23.74 23.74 23.74 0 +0.26(+1.11%)
Mar 05, 2002 23.48 23.48 23.48 23.48 0 -0.05(-0.21%)
Mar 04, 2002 23.53 23.53 23.53 23.53 0 +0.58(+2.53%)
Mar 01, 2002 22.95 22.95 22.95 22.95 0 +0.56(+2.50%)
Feb 28, 2002 22.39 22.39 22.39 22.39 0 -0.11(-0.49%)
Feb 27, 2002 22.50 22.50 22.50 22.50 0 +0.01(+0.04%)
Feb 26, 2002 22.49 22.49 22.49 22.49 0 +0.01(+0.04%)
Feb 25, 2002 22.48 22.48 22.48 22.48 0 +0.43(+1.95%)
Feb 22, 2002 22.05 22.05 22.05 22.05 0 +0.06(+0.27%)
Feb 21, 2002 21.99 21.99 21.99 21.99 0 -0.35(-1.57%)
Feb 20, 2002 22.34 22.34 22.34 22.34 0 +0.17(+0.77%)
Feb 19, 2002 22.17 22.17 22.17 22.17 0 -0.45(-1.99%)
Feb 15, 2002 22.62 22.62 22.62 22.62 0 -0.18(-0.79%)
Feb 14, 2002 22.80 22.80 22.80 22.80 0 -0.08(-0.35%)
Feb 13, 2002 22.88 22.88 22.88 22.88 0 +0.17(+0.75%)
Feb 12, 2002 22.71 22.71 22.71 22.71 0 -0.03(-0.13%)
Feb 11, 2002 22.74 22.74 22.74 22.74 0 +0.29(+1.29%)
Feb 08, 2002 22.45 22.45 22.45 22.45 0 +0.44(+2.00%)
Feb 07, 2002 22.01 22.01 22.01 22.01 0 -0.09(-0.41%)
Feb 06, 2002 22.10 22.10 22.10 22.10 0 -0.10(-0.45%)
Feb 05, 2002 22.20 22.20 22.20 22.20 0 -0.18(-0.80%)
Feb 04, 2002 22.38 22.38 22.38 22.38 0 -0.55(-2.40%)
Feb 01, 2002 22.93 22.93 22.93 22.93 0 -0.13(-0.56%)
Jan 31, 2002 23.06 23.06 23.06 23.06 0 +0.21(+0.92%)
Jan 30, 2002 22.85 22.85 22.85 22.85 0 +0.14(+0.62%)
Jan 29, 2002 22.71 22.71 22.71 22.71 0 -0.45(-1.94%)
Jan 28, 2002 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jan 25, 2002 23.16 23.16 23.16 23.16 0 -0.01(-0.04%)
Jan 24, 2002 23.17 23.17 23.17 23.17 0 +0.09(+0.39%)
Jan 23, 2002 23.08 23.08 23.08 23.08 0 +0.27(+1.18%)
Jan 22, 2002 22.81 22.81 22.81 22.81 0 -0.23(-1.00%)
Jan 18, 2002 23.04 23.04 23.04 23.04 0 -0.24(-1.03%)
Jan 17, 2002 23.28 23.28 23.28 23.28 0 +0.22(+0.95%)
Jan 16, 2002 23.06 23.06 23.06 23.06 0 -0.43(-1.83%)
Jan 15, 2002 23.49 23.49 23.49 23.49 0 +0.07(+0.30%)
Jan 14, 2002 23.42 23.42 23.42 23.42 0 -0.22(-0.93%)
Jan 11, 2002 23.64 23.64 23.64 23.64 0 -0.20(-0.84%)
Jan 10, 2002 23.84 23.84 23.84 23.84 0 -0.02(-0.08%)
Jan 09, 2002 23.86 23.86 23.86 23.86 0 -0.10(-0.42%)
Jan 08, 2002 23.96 23.96 23.96 23.96 0 -0.08(-0.33%)
Jan 07, 2002 24.04 24.04 24.04 24.04 0 -0.09(-0.37%)
Jan 04, 2002 24.13 24.13 24.13 24.13 0 +0.12(+0.50%)
Jan 03, 2002 24.01 24.01 24.01 24.01 0 +0.25(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.