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

71.87 +0.31 (+0.43%)
Daily Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.04 28.66 28.66 28.66 0 -0.38(-1.31%)
Apr 29, 2010 28.68 29.04 29.04 29.04 0 +0.36(+1.26%)
Apr 28, 2010 28.68 28.68 28.68 28.68 0 +0.10(+0.35%)
Apr 27, 2010 29.26 28.58 28.58 28.58 0 -0.68(-2.32%)
Apr 26, 2010 29.35 29.26 29.26 29.26 0 -0.09(-0.31%)
Apr 23, 2010 29.16 29.35 29.35 29.35 0 +0.19(+0.65%)
Apr 22, 2010 29.11 29.16 29.16 29.16 0 +0.05(+0.17%)
Apr 21, 2010 29.18 29.11 29.11 29.11 0 -0.07(-0.24%)
Apr 20, 2010 28.96 29.18 29.18 29.18 0 +0.22(+0.76%)
Apr 19, 2010 28.96 28.96 28.96 28.96 0 +0.04(+0.14%)
Apr 16, 2010 29.43 28.92 28.92 28.92 0 -0.51(-1.73%)
Apr 15, 2010 29.41 29.43 29.43 29.43 0 +0.02(+0.07%)
Apr 14, 2010 29.41 29.41 29.41 29.41 0 +0.31(+1.07%)
Apr 13, 2010 29.09 29.10 29.10 29.10 0 +0.01(+0.03%)
Apr 12, 2010 29.04 29.09 29.09 29.09 0 +0.05(+0.17%)
Apr 09, 2010 28.86 29.04 29.04 29.04 0 +0.18(+0.62%)
Apr 08, 2010 28.86 28.86 28.86 28.86 0 +0.08(+0.28%)
Apr 07, 2010 28.91 28.78 28.78 28.78 0 -0.13(-0.45%)
Apr 06, 2010 28.91 28.91 28.91 28.91 0 +0.00(+0.00%)
Apr 05, 2010 28.91 28.91 28.91 28.91 0 +0.20(+0.70%)
Apr 01, 2010 28.71 28.71 28.71 0 +0.24(+0.84%)
Mar 31, 2010 28.50 28.47 28.47 28.47 0 -0.03(-0.11%)
Mar 30, 2010 28.46 28.50 28.50 28.50 0 +0.04(+0.14%)
Mar 29, 2010 28.27 28.46 28.46 28.46 0 +0.19(+0.67%)
Mar 26, 2010 28.23 28.27 28.27 28.27 0 +0.04(+0.14%)
Mar 25, 2010 28.30 28.23 28.23 28.23 0 -0.07(-0.25%)
Mar 24, 2010 28.49 28.30 28.30 28.30 0 -0.19(-0.67%)
Mar 23, 2010 28.49 28.49 28.49 28.49 0 +0.17(+0.60%)
Mar 22, 2010 28.32 28.32 28.32 28.32 0 +0.13(+0.46%)
Mar 19, 2010 28.34 28.19 28.19 28.19 0 -0.15(-0.53%)
Mar 18, 2010 28.41 28.34 28.34 28.34 0 -0.07(-0.25%)
Mar 17, 2010 28.25 28.41 28.41 28.41 0 +0.16(+0.57%)
Mar 16, 2010 28.04 28.25 28.25 28.25 0 +0.21(+0.75%)
Mar 15, 2010 28.04 28.04 28.04 28.04 0 -0.08(-0.28%)
Mar 12, 2010 28.12 28.12 28.12 28.12 0 +0.01(+0.04%)
Mar 11, 2010 28.02 28.11 28.11 28.11 0 +0.09(+0.32%)
Mar 10, 2010 27.87 28.02 28.02 28.02 0 +0.15(+0.54%)
Mar 09, 2010 27.84 27.87 27.87 27.87 0 +0.03(+0.11%)
Mar 08, 2010 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Mar 05, 2010 27.84 27.84 27.84 27.84 0 +0.40(+1.46%)
Mar 04, 2010 27.44 27.44 27.44 27.44 0 +0.03(+0.11%)
Mar 03, 2010 27.41 27.41 27.41 27.41 0 +0.08(+0.29%)
Mar 02, 2010 27.33 27.33 27.33 27.33 0 +0.13(+0.48%)
Mar 01, 2010 27.20 27.20 27.20 27.20 0 +0.30(+1.12%)
Feb 26, 2010 26.90 26.90 26.90 26.90 0 +0.08(+0.30%)
Feb 25, 2010 26.82 26.82 26.82 26.82 0 -0.07(-0.26%)
Feb 24, 2010 26.89 26.89 26.89 26.89 0 +0.22(+0.82%)
Feb 23, 2010 26.67 26.67 26.67 26.67 0 -0.39(-1.44%)
Feb 22, 2010 27.06 27.06 27.06 27.06 0 -0.02(-0.07%)
Feb 19, 2010 27.08 27.08 27.08 27.08 0 +0.04(+0.15%)
Feb 18, 2010 27.04 27.04 27.04 27.04 0 +0.18(+0.67%)
Feb 17, 2010 26.86 26.86 26.86 26.86 0 +0.11(+0.41%)
Feb 16, 2010 26.73 26.75 26.75 26.75 0 +0.47(+1.79%)
Feb 12, 2010 26.28 26.28 26.28 0 -0.05(-0.19%)
Feb 11, 2010 26.33 26.33 26.33 26.33 0 +0.34(+1.31%)
Feb 10, 2010 25.99 25.99 25.99 25.99 0 -0.10(-0.38%)
Feb 09, 2010 26.09 26.09 26.09 26.09 0 +0.36(+1.40%)
Feb 08, 2010 25.73 25.73 25.73 25.73 0 -0.19(-0.73%)
Feb 05, 2010 25.92 25.92 25.92 25.92 0 +0.04(+0.15%)
Feb 04, 2010 25.88 25.88 25.88 25.88 0 -0.85(-3.18%)
Feb 03, 2010 26.73 26.73 26.73 26.73 0 -0.07(-0.26%)
Feb 02, 2010 26.80 26.80 26.80 26.80 0 +0.28(+1.06%)
Feb 01, 2010 26.52 26.52 26.52 26.52 0 +0.40(+1.53%)
Jan 29, 2010 26.12 26.12 26.12 26.12 0 -0.31(-1.17%)
Jan 28, 2010 26.74 26.43 26.43 26.43 0 -0.31(-1.16%)
Jan 27, 2010 26.67 26.74 26.74 26.74 0 +0.07(+0.26%)
Jan 26, 2010 26.67 26.67 26.67 26.67 0 -0.11(-0.41%)
Jan 25, 2010 26.78 26.78 26.78 26.78 0 +0.10(+0.37%)
Jan 22, 2010 26.68 26.68 26.68 26.68 0 -0.59(-2.16%)
Jan 21, 2010 27.70 27.27 27.27 27.27 0 -0.43(-1.55%)
Jan 20, 2010 27.70 27.70 27.70 27.70 0 -0.35(-1.25%)
Jan 19, 2010 28.05 28.05 28.05 28.05 0 +0.28(+1.01%)
Jan 15, 2010 27.77 27.77 27.77 0 -0.33(-1.17%)
Jan 14, 2010 28.10 28.10 28.10 28.10 0 +0.11(+0.39%)
Jan 13, 2010 27.77 27.99 27.99 27.99 0 +0.22(+0.79%)
Jan 12, 2010 27.77 27.77 27.77 27.77 0 -0.32(-1.14%)
Jan 11, 2010 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Jan 08, 2010 28.09 28.09 28.09 28.09 0 +0.17(+0.61%)
Jan 07, 2010 27.92 27.92 27.92 27.92 0 +0.01(+0.04%)
Jan 06, 2010 27.86 27.91 27.91 27.91 0 +0.05(+0.18%)
Jan 05, 2010 27.86 27.86 27.86 27.86 0 +0.07(+0.25%)
Jan 04, 2010 27.79 27.79 27.79 27.79 0 +0.46(+1.68%)
Dec 31, 2009 27.33 27.33 27.33 0 -0.20(-0.73%)
Dec 30, 2009 27.54 27.53 27.53 27.53 0 -0.01(-0.04%)
Dec 29, 2009 27.54 27.54 27.54 27.54 0 -0.03(-0.11%)
Dec 28, 2009 27.54 27.57 27.57 27.57 0 +0.03(+0.11%)
Dec 24, 2009 27.54 27.54 27.54 27.54 0 +0.13(+0.47%)
Dec 23, 2009 27.27 27.41 27.41 27.41 0 +0.14(+0.51%)
Dec 22, 2009 27.15 27.27 27.27 27.27 0 +0.12(+0.44%)
Dec 21, 2009 27.12 27.15 27.15 27.15 0 +0.03(+0.11%)
Dec 18, 2009 27.12 27.12 27.12 27.12 0 +0.19(+0.71%)
Dec 17, 2009 26.93 26.93 26.93 26.93 0 -0.39(-1.43%)
Dec 16, 2009 27.32 27.32 27.32 27.32 0 +0.10(+0.37%)
Dec 15, 2009 27.22 27.22 27.22 27.22 0 -0.13(-0.48%)
Dec 14, 2009 27.35 27.35 27.35 27.35 0 +0.27(+1.00%)
Dec 11, 2009 27.03 27.08 27.08 27.08 0 +0.05(+0.18%)
Dec 10, 2009 27.03 27.03 27.03 27.03 0 +0.16(+0.60%)
Dec 09, 2009 26.78 26.87 26.87 26.87 0 +0.09(+0.34%)
Dec 08, 2009 27.11 26.78 26.78 26.78 0 -0.33(-1.22%)
Dec 07, 2009 27.17 27.11 27.11 27.11 0 -0.06(-0.22%)
Dec 04, 2009 27.11 27.17 27.17 27.17 0 +0.06(+0.22%)
Dec 03, 2009 27.11 27.11 27.11 27.11 0 -0.18(-0.66%)
Dec 02, 2009 27.29 27.29 27.29 27.29 0 +0.04(+0.15%)
Dec 01, 2009 27.25 27.25 27.25 27.25 0 +0.43(+1.60%)
Nov 30, 2009 26.82 26.82 26.82 26.82 0 +0.04(+0.15%)
Nov 27, 2009 26.78 26.78 26.78 26.78 0 -0.46(-1.69%)
Nov 25, 2009 27.24 27.24 27.24 27.24 0 +0.16(+0.59%)
Nov 24, 2009 27.08 27.08 27.08 27.08 0 -0.05(-0.18%)
Nov 23, 2009 27.13 27.13 27.13 27.13 0 +0.33(+1.23%)
Nov 20, 2009 26.80 26.80 26.80 26.80 0 -0.13(-0.48%)
Nov 19, 2009 26.93 26.93 26.93 26.93 0 -0.34(-1.25%)
Nov 18, 2009 27.27 27.27 27.27 27.27 0 -0.04(-0.15%)
Nov 17, 2009 27.31 27.31 27.31 27.31 0 +0.02(+0.07%)
Nov 16, 2009 27.29 27.29 27.29 27.29 0 +0.38(+1.41%)
Nov 13, 2009 26.91 26.91 26.91 26.91 0 +0.19(+0.71%)
Nov 12, 2009 26.72 26.72 26.72 26.72 0 -0.26(-0.96%)
Nov 11, 2009 26.84 26.98 26.98 26.98 0 +0.14(+0.52%)
Nov 10, 2009 26.88 26.84 26.84 26.84 0 -0.04(-0.15%)
Nov 09, 2009 26.30 26.88 26.88 26.88 0 +0.58(+2.21%)
Nov 06, 2009 26.25 26.30 26.30 26.30 0 +0.05(+0.19%)
Nov 05, 2009 25.80 26.25 26.25 26.25 0 +0.45(+1.74%)
Nov 04, 2009 25.69 25.80 25.80 25.80 0 +0.11(+0.43%)
Nov 03, 2009 25.69 25.69 25.69 25.69 0 +0.14(+0.55%)
Nov 02, 2009 25.55 25.55 25.55 25.55 0 +0.14(+0.55%)
Oct 30, 2009 26.08 25.41 25.41 25.41 0 -0.67(-2.57%)
Oct 29, 2009 25.56 26.08 26.08 26.08 0 +0.52(+2.03%)
Oct 28, 2009 26.14 25.56 25.56 25.56 0 -0.58(-2.22%)
Oct 27, 2009 26.14 26.14 26.14 26.14 0 -0.16(-0.61%)
Oct 26, 2009 26.59 26.30 26.30 26.30 0 -0.29(-1.09%)
Oct 23, 2009 26.59 26.59 26.59 26.59 0 -0.29(-1.08%)
Oct 22, 2009 26.70 26.88 26.88 26.88 0 +0.18(+0.67%)
Oct 21, 2009 26.87 26.70 26.70 26.70 0 -0.17(-0.63%)
Oct 20, 2009 26.87 26.87 26.87 26.87 0 -0.18(-0.67%)
Oct 19, 2009 27.05 27.05 27.05 27.05 0 +0.25(+0.93%)
Oct 16, 2009 26.80 26.80 26.80 26.80 0 -0.15(-0.56%)
Oct 15, 2009 26.95 26.95 26.95 26.95 0 +0.03(+0.11%)
Oct 14, 2009 26.92 26.92 26.92 26.92 0 +0.46(+1.74%)
Oct 13, 2009 26.46 26.46 26.46 26.46 0 -0.02(-0.08%)
Oct 12, 2009 26.48 26.48 26.48 26.48 0 +0.11(+0.42%)
Oct 09, 2009 26.37 26.37 26.37 26.37 0 +0.07(+0.27%)
Oct 08, 2009 25.79 26.30 26.30 26.30 0 +0.27(+1.04%)
Oct 07, 2009 26.03 26.03 26.03 26.03 0 +0.11(+0.42%)
Oct 06, 2009 25.92 25.92 25.92 25.92 0 +0.35(+1.37%)
Oct 05, 2009 25.57 25.57 25.57 25.57 0 +0.32(+1.27%)
Oct 02, 2009 25.25 25.25 25.25 25.25 0 -0.11(-0.43%)
Oct 01, 2009 25.79 25.36 25.36 25.36 0 -0.66(-2.54%)
Sep 30, 2009 26.02 26.02 26.02 26.02 0 -0.03(-0.12%)
Sep 29, 2009 26.05 26.05 26.05 26.05 0 -0.01(-0.04%)
Sep 28, 2009 26.06 26.06 26.06 26.06 0 +0.39(+1.52%)
Sep 25, 2009 25.67 25.67 25.67 25.67 0 -0.12(-0.47%)
Sep 24, 2009 25.79 25.79 25.79 25.79 0 -0.29(-1.11%)
Sep 23, 2009 26.08 26.08 26.08 26.08 0 -0.26(-0.99%)
Sep 22, 2009 26.34 26.34 26.34 26.34 0 +0.20(+0.77%)
Sep 21, 2009 26.14 26.14 26.14 26.14 0 -0.09(-0.34%)
Sep 18, 2009 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Sep 17, 2009 26.23 26.23 26.23 26.23 0 -0.06(-0.23%)
Sep 16, 2009 26.29 26.29 26.29 26.29 0 +0.34(+1.31%)
Sep 15, 2009 25.95 25.95 25.95 25.95 0 +0.14(+0.54%)
Sep 14, 2009 25.81 25.81 25.81 25.81 0 +0.07(+0.27%)
Sep 11, 2009 25.74 25.74 25.74 25.74 0 +0.01(+0.04%)
Sep 10, 2009 25.73 25.73 25.73 25.73 0 +0.27(+1.06%)
Sep 09, 2009 25.46 25.46 25.46 25.46 0 +0.17(+0.67%)
Sep 08, 2009 25.29 25.29 25.29 25.29 0 +0.25(+1.00%)
Sep 04, 2009 25.04 25.04 25.04 25.04 0 +0.34(+1.38%)
Sep 03, 2009 24.70 24.70 24.70 24.70 0 +0.21(+0.86%)
Sep 02, 2009 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Sep 01, 2009 24.49 24.49 24.49 24.49 0 -0.44(-1.76%)
Aug 31, 2009 24.93 24.93 24.93 24.93 0 -0.25(-0.99%)
Aug 28, 2009 25.18 25.18 25.18 25.18 0 +0.01(+0.04%)
Aug 27, 2009 25.17 25.17 25.17 25.17 0 +0.06(+0.24%)
Aug 26, 2009 25.11 25.11 25.11 25.11 0 -0.05(-0.20%)
Aug 25, 2009 25.16 25.16 25.16 25.16 0 +0.02(+0.08%)
Aug 24, 2009 24.43 25.14 25.14 25.14 0 -0.03(-0.12%)
Aug 21, 2009 24.43 25.17 25.17 25.17 0 +0.37(+1.49%)
Aug 20, 2009 24.80 24.80 24.80 24.80 0 +0.23(+0.94%)
Aug 19, 2009 24.43 24.57 24.57 24.57 0 +0.15(+0.61%)
Aug 18, 2009 24.42 24.42 24.42 24.42 0 +0.26(+1.08%)
Aug 17, 2009 24.16 24.16 24.16 24.16 0 -0.59(-2.38%)
Aug 14, 2009 24.73 24.75 24.75 24.75 0 -0.21(-0.84%)
Aug 13, 2009 24.73 24.96 24.73 24.96 0 +0.23(+0.93%)
Aug 12, 2009 24.73 24.73 24.73 24.73 0 +0.25(+1.02%)
Aug 11, 2009 24.48 24.48 24.48 24.48 0 -0.27(-1.09%)
Aug 10, 2009 24.75 24.75 24.75 24.75 0 -0.11(-0.44%)
Aug 07, 2009 24.86 24.86 24.86 24.86 0 +0.21(+0.85%)
Aug 06, 2009 24.65 24.65 24.65 24.65 0 -0.14(-0.56%)
Aug 05, 2009 24.79 24.79 24.79 24.79 0 -0.07(-0.28%)
Aug 04, 2009 24.86 24.86 24.86 24.86 0 +0.03(+0.12%)
Aug 03, 2009 24.83 24.83 24.83 24.83 0 +0.40(+1.64%)
Jul 31, 2009 24.43 24.43 24.43 24.43 0 +0.08(+0.33%)
Jul 30, 2009 24.35 24.35 24.35 24.35 0 +0.27(+1.12%)
Jul 29, 2009 24.08 24.08 24.08 24.08 0 -0.15(-0.62%)
Jul 28, 2009 24.26 24.23 24.23 24.23 0 -0.04(-0.16%)
Jul 27, 2009 24.26 24.27 24.27 24.27 0 +0.01(+0.04%)
Jul 24, 2009 24.26 24.26 24.26 24.26 0 +0.02(+0.08%)
Jul 23, 2009 24.24 24.24 24.24 24.24 0 +0.47(+1.98%)
Jul 22, 2009 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Jul 21, 2009 23.77 23.77 23.77 23.77 0 +0.04(+0.17%)
Jul 20, 2009 23.73 23.73 23.73 23.73 0 +0.28(+1.19%)
Jul 17, 2009 23.45 23.45 23.45 23.45 0 +0.03(+0.13%)
Jul 16, 2009 23.42 23.42 23.42 23.42 0 +0.19(+0.82%)
Jul 15, 2009 22.59 23.23 23.23 23.23 0 +0.64(+2.83%)
Jul 14, 2009 22.59 22.59 22.59 22.59 0 +0.12(+0.53%)
Jul 13, 2009 22.47 22.47 22.47 22.47 0 +0.43(+1.95%)
Jul 10, 2009 22.04 22.04 22.04 22.04 0 -0.09(-0.41%)
Jul 09, 2009 22.13 22.13 22.13 22.13 0 +0.14(+0.64%)
Jul 08, 2009 21.99 21.99 21.99 21.99 0 -0.02(-0.09%)
Jul 07, 2009 22.01 22.01 22.01 22.01 0 -0.39(-1.74%)
Jul 06, 2009 22.40 22.40 22.40 22.40 0 -0.09(-0.40%)
Jul 02, 2009 22.93 22.49 22.49 22.49 0 -0.57(-2.47%)
Jul 01, 2009 23.06 23.06 23.06 23.06 0 +0.11(+0.48%)
Jun 30, 2009 22.95 22.95 22.95 22.95 0 -0.16(-0.69%)
Jun 29, 2009 23.11 23.11 23.11 23.11 0 +0.16(+0.70%)
Jun 26, 2009 22.95 22.95 22.95 22.95 0 +0.02(+0.09%)
Jun 25, 2009 22.72 22.93 22.93 22.93 0 +0.40(+1.78%)
Jun 24, 2009 22.53 22.53 22.53 22.53 0 +0.21(+0.94%)
Jun 23, 2009 22.32 22.32 22.32 22.32 0 +0.06(+0.27%)
Jun 22, 2009 22.26 22.26 22.26 22.26 0 -0.72(-3.13%)
Jun 19, 2009 22.98 22.98 22.98 22.98 0 +0.17(+0.75%)
Jun 18, 2009 22.81 22.81 22.81 22.81 0 +0.09(+0.40%)
Jun 17, 2009 22.72 22.72 22.72 22.72 0 -0.08(-0.35%)
Jun 16, 2009 22.82 22.82 22.80 22.80 0 -0.26(-1.13%)
Jun 15, 2009 23.06 23.06 23.06 23.06 0 -0.55(-2.33%)
Jun 12, 2009 23.61 23.61 23.61 23.61 0 -0.05(-0.21%)
Jun 11, 2009 23.66 23.66 23.66 23.66 0 +0.15(+0.64%)
Jun 10, 2009 23.51 23.51 23.51 23.51 0 -0.05(-0.21%)
Jun 09, 2009 23.56 23.56 23.56 23.56 0 +0.14(+0.60%)
Jun 08, 2009 23.42 23.42 23.42 23.42 0 -0.06(-0.26%)
Jun 05, 2009 22.45 23.48 23.48 23.48 0 -0.01(-0.04%)
Jun 04, 2009 23.49 23.49 23.49 0 +0.26(+1.12%)
Jun 03, 2009 22.45 23.23 23.23 23.23 0 -0.35(-1.48%)
Jun 02, 2009 23.54 23.58 23.58 23.58 0 +0.04(+0.17%)
Jun 01, 2009 23.54 23.54 23.54 23.54 0 +0.55(+2.39%)
May 29, 2009 22.99 22.99 22.99 22.99 0 +0.34(+1.50%)
May 28, 2009 22.65 22.65 22.65 22.65 0 +0.27(+1.21%)
May 27, 2009 22.38 22.38 22.38 22.38 0 -0.27(-1.19%)
May 26, 2009 22.65 22.65 22.65 22.65 0 +0.50(+2.26%)
May 22, 2009 22.45 22.15 22.15 22.15 0 +0.02(+0.09%)
May 21, 2009 22.13 22.13 22.13 22.13 0 -0.32(-1.43%)
May 20, 2009 22.45 22.45 22.45 22.45 0 +0.03(+0.13%)
May 19, 2009 22.42 22.42 22.42 22.42 0 +0.05(+0.22%)
May 18, 2009 22.37 22.37 22.37 22.37 0 +0.60(+2.76%)
May 15, 2009 21.77 21.77 21.77 21.77 0 -0.20(-0.91%)
May 14, 2009 21.97 21.97 21.97 21.97 0 +0.23(+1.06%)
May 13, 2009 22.32 21.74 21.74 21.74 0 -0.58(-2.60%)
May 12, 2009 22.32 22.32 22.32 22.32 0 -0.11(-0.49%)
May 11, 2009 22.43 22.43 22.43 22.43 0 -0.33(-1.45%)
May 08, 2009 22.76 22.76 22.76 22.76 0 +0.48(+2.15%)
May 07, 2009 22.28 22.28 22.28 22.28 0 -0.33(-1.46%)
May 06, 2009 22.61 22.61 22.61 22.61 0 +0.28(+1.25%)
May 05, 2009 22.33 22.33 22.33 22.33 0 -0.04(-0.18%)
May 04, 2009 22.37 22.37 22.37 22.37 0 +0.69(+3.18%)
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.