Nasdaq - Delayed Quote
USD
American Funds Growth Fd of Amer 529-E (CGFEX)
81.35
-2.03
(-2.43%)
At close: 8:00:36 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.35
81.35
81.35
81.35
81.35
-
Oct 29, 2026
83.38
83.38
83.38
83.38
83.38
-
Oct 28, 2026
83.58
83.58
83.58
83.58
83.58
-
Oct 27, 2026
83.43
83.43
83.43
83.43
83.43
-
Oct 26, 2026
82.66
82.66
82.66
82.66
82.66
-
Oct 23, 2026
82.32
82.32
82.32
82.32
82.32
-
Oct 22, 2026
82.74
82.74
82.74
82.74
82.74
-
Oct 21, 2026
84.56
84.56
84.56
84.56
84.56
-
Oct 20, 2026
84.06
84.06
84.06
84.06
84.06
-
Oct 19, 2026
83.82
83.82
83.82
83.82
83.82
-
Oct 16, 2026
83.26
83.26
83.26
83.26
83.26
-
Oct 15, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 14, 2026
84.43
84.43
84.43
84.43
84.43
-
Oct 13, 2026
85.90
85.90
85.90
85.90
85.90
-
Oct 12, 2026
86.21
86.21
86.21
86.21
86.21
-
Oct 9, 2026
86.60
86.60
86.60
86.60
86.60
-
Oct 8, 2026
85.72
85.72
85.72
85.72
85.72
-
Oct 7, 2026
86.67
86.67
86.67
86.67
86.67
-
Oct 6, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 5, 2026
86.78
86.78
86.78
86.78
86.78
-
Oct 2, 2026
85.77
85.77
85.77
85.77
85.77
-
Oct 1, 2026
84.89
84.89
84.89
84.89
84.89
-
Sep 30, 2026
84.66
84.66
84.66
84.66
84.66
-
Sep 29, 2026
85.03
85.03
85.03
85.03
85.03
-
Sep 28, 2026
84.76
84.76
84.76
84.76
84.76
-
Sep 25, 2026
85.76
85.76
85.76
85.76
85.76
-
Sep 24, 2026
85.61
85.61
85.61
85.61
85.61
-
Sep 23, 2026
85.40
85.40
85.40
85.40
85.40
-
Sep 22, 2026
86.20
86.20
86.20
86.20
86.20
-
Sep 21, 2026
86.05
86.05
86.05
86.05
86.05
-
Sep 18, 2026
83.95
83.95
83.95
83.95
83.95
-
Sep 17, 2026
83.82
83.82
83.82
83.82
83.82
-
Sep 16, 2026
82.77
82.77
82.77
82.77
82.77
-
Sep 15, 2026
82.90
82.90
82.90
82.90
82.90
-
Sep 14, 2026
83.60
83.60
83.60
83.60
83.60
-
Sep 11, 2026
84.15
84.15
84.15
84.15
84.15
-
Sep 10, 2026
83.70
83.70
83.70
83.70
83.70
-
Sep 9, 2026
84.51
84.51
84.51
84.51
84.51
-
Sep 8, 2026
84.77
84.77
84.77
84.77
84.77
-
Sep 4, 2026
85.03
85.03
85.03
85.03
85.03
-
Sep 3, 2026
85.12
85.12
85.12
85.12
85.12
-
Sep 2, 2026
84.18
84.18
84.18
84.18
84.18
-
Sep 1, 2026
83.74
83.74
83.74
83.74
83.74
-
Aug 31, 2026
84.58
84.58
84.58
84.58
84.58
-
Aug 28, 2026
84.93
84.93
84.93
84.93
84.93
-
Aug 27, 2026
85.31
85.31
85.31
85.31
85.31
-
Aug 26, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 25, 2026
84.46
84.46
84.46
84.46
84.46
-
Aug 24, 2026
83.88
83.88
83.88
83.88
83.88
-
Aug 21, 2026
84.44
84.44
84.44
84.44
84.44
-
Aug 20, 2026
83.68
83.68
83.68
83.68
83.68
-
Aug 19, 2026
84.28
84.28
84.28
84.28
84.28
-
Aug 18, 2026
83.75
83.75
83.75
83.75
83.75
-
Aug 17, 2026
84.91
84.91
84.91
84.91
84.91
-
Aug 14, 2026
85.35
85.35
85.35
85.35
85.35
-
Aug 13, 2026
85.87
85.87
85.87
85.87
85.87
-
Aug 12, 2026
85.04
85.04
85.04
85.04
85.04
-
Aug 11, 2026
84.84
84.84
84.84
84.84
84.84
-
Aug 10, 2026
84.97
84.97
84.97
84.97
84.97
-
Aug 7, 2026
84.91
84.91
84.91
84.91
84.91
-
Aug 6, 2026
84.12
84.12
84.12
84.12
84.12
-
Aug 5, 2026
84.55
84.55
84.55
84.55
84.55
-
Aug 4, 2026
84.47
84.47
84.47
84.47
84.47
-
Aug 3, 2026
82.85
82.85
82.85
82.85
82.85
-
Jul 31, 2026
81.49
81.49
81.49
81.49
81.49
-
Jul 30, 2026
80.56
80.56
80.56
80.56
80.56
-
Jul 29, 2026
79.04
79.04
79.04
79.04
79.04
-
Jul 28, 2026
80.45
80.45
80.45
80.45
80.45
-
Jul 27, 2026
80.48
80.48
80.48
80.48
80.48
-
Jul 24, 2026
80.10
80.10
80.10
80.10
80.10
-
Jul 23, 2026
80.78
80.78
80.78
80.78
80.78
-
Jul 22, 2026
81.90
81.90
81.90
81.90
81.90
-
Jul 21, 2026
82.34
82.34
82.34
82.34
82.34
-
Jul 20, 2026
81.31
81.31
81.31
81.31
81.31
-
Jul 17, 2026
81.39
81.39
81.39
81.39
81.39
-
Jul 16, 2026
82.57
82.57
82.57
82.57
82.57
-
Jul 15, 2026
83.70
83.70
83.70
83.70
83.70
-
Jul 14, 2026
83.27
83.27
83.27
83.27
83.27
-
Jul 13, 2026
82.70
82.70
82.70
82.70
82.70
-
Jul 10, 2026
84.04
84.04
84.04
84.04
84.04
-
Jul 9, 2026
83.96
83.96
83.96
83.96
83.96
-
Jul 8, 2026
83.02
83.02
83.02
83.02
83.02
-
Jul 7, 2026
83.35
83.35
83.35
83.35
83.35
-
Jul 6, 2026
84.15
84.15
84.15
84.15
84.15
-
Jul 2, 2026
83.28
83.28
83.28
83.28
83.28
-
Jul 1, 2026
84.09
84.09
84.09
84.09
84.09
-
Jun 30, 2026
84.46
84.46
84.46
84.46
84.46
-
Jun 29, 2026
83.81
83.81
83.81
83.81
83.81
-
Jun 26, 2026
82.42
82.42
82.42
82.42
82.42
-
Jun 25, 2026
82.57
82.57
82.57
82.57
82.57
-
Jun 24, 2026
82.28
82.28
82.28
82.28
82.28
-
Jun 23, 2026
82.10
82.10
82.10
82.10
82.10
-
Jun 22, 2026
83.92
83.92
83.92
83.92
83.92
-
Jun 18, 2026
84.37
84.37
84.37
84.37
84.37
-
Jun 17, 2026
82.89
82.89
82.89
82.89
82.89
-
Jun 16, 2026
83.77
83.77
83.77
83.77
83.77
-
Jun 15, 2026
84.53
84.53
84.53
84.53
84.53
-
Jun 12, 2026
82.30
82.30
82.30
82.30
82.30
-
Jun 11, 2026
82.07
82.07
82.07
82.07
82.07
-
Jun 10, 2026
80.02
80.02
80.02
80.02
80.02
-
Jun 9, 2026
81.88
81.88
81.88
81.88
81.88
-
Jun 8, 2026
81.84
81.84
81.84
81.84
81.84
-
Jun 5, 2026
81.23
81.23
81.23
81.23
81.23
-
Jun 4, 2026
84.46
84.46
84.46
84.46
84.46
-
Jun 3, 2026
84.32
84.32
84.32
84.32
84.32
-
Jun 2, 2026
85.00
85.00
85.00
85.00
85.00
-
Jun 1, 2026
85.27
85.27
85.27
85.27
85.27
-
May 29, 2026
84.95
84.95
84.95
84.95
84.95
-
May 28, 2026
84.61
84.61
84.61
84.61
84.61
-
May 27, 2026
83.78
83.78
83.78
83.78
83.78
-
May 26, 2026
83.37
83.37
83.37
83.37
83.37
-
May 22, 2026
82.33
82.33
82.33
82.33
82.33
-
May 21, 2026
82.47
82.47
82.47
82.47
82.47
-
May 20, 2026
82.13
82.13
82.13
82.13
82.13
-
May 19, 2026
80.88
80.88
80.88
80.88
80.88
-
May 18, 2026
81.63
81.63
81.63
81.63
81.63
-
May 15, 2026
81.95
81.95
81.95
81.95
81.95
-
May 14, 2026
83.01
83.01
83.01
83.01
83.01
-
May 13, 2026
82.34
82.34
82.34
82.34
82.34
-
May 12, 2026
81.69
81.69
81.69
81.69
81.69
-
May 11, 2026
81.90
81.90
81.90
81.90
81.90
-
May 8, 2026
81.91
81.91
81.91
81.91
81.91
-
May 7, 2026
81.34
81.34
81.34
81.34
81.34
-
May 6, 2026
81.78
81.78
81.78
81.78
81.78
-
May 5, 2026
80.15
80.15
80.15
80.15
80.15
-
May 4, 2026
79.59
79.59
79.59
79.59
79.59
-
May 1, 2026
79.45
79.45
79.45
79.45
79.45
-
Apr 30, 2026
79.08
79.08
79.08
79.08
79.08
-
Apr 29, 2026
78.22
78.22
78.22
78.22
78.22
-
Apr 28, 2026
78.35
78.35
78.35
78.35
78.35
-
Apr 27, 2026
79.23
79.23
79.23
79.23
79.23
-
Apr 24, 2026
78.98
78.98
78.98
78.98
78.98
-
Apr 23, 2026
78.18
78.18
78.18
78.18
78.18
-
Apr 22, 2026
78.97
78.97
78.97
78.97
78.97
-
Apr 21, 2026
78.02
78.02
78.02
78.02
78.02
-
Apr 20, 2026
78.65
78.65
78.65
78.65
78.65
-
Apr 17, 2026
78.96
78.96
78.96
78.96
78.96
-
Apr 16, 2026
77.91
77.91
77.91
77.91
77.91
-
Apr 15, 2026
77.93
77.93
77.93
77.93
77.93
-
Apr 14, 2026
77.08
77.08
77.08
77.08
77.08
-
Apr 13, 2026
75.72
75.72
75.72
75.72
75.72
-
Apr 10, 2026
74.54
74.54
74.54
74.54
74.54
-
Apr 9, 2026
74.54
74.54
74.54
74.54
74.54
-
Apr 8, 2026
74.18
74.18
74.18
74.18
74.18
-
Apr 7, 2026
71.93
71.93
71.93
71.93
71.93
-
Apr 6, 2026
71.84
71.84
71.84
71.84
71.84
-
Apr 2, 2026
71.51
71.51
71.51
71.51
71.51
-
Apr 1, 2026
71.76
71.76
71.76
71.76
71.76
-
Mar 31, 2026
71.01
71.01
71.01
71.01
71.01
-
Mar 30, 2026
68.57
68.57
68.57
68.57
68.57
-
Mar 27, 2026
68.90
68.90
68.90
68.90
68.90
-
Mar 26, 2026
70.36
70.36
70.36
70.36
70.36
-
Mar 25, 2026
72.12
72.12
72.12
72.12
72.12
-
Mar 24, 2026
71.53
71.53
71.53
71.53
71.53
-
Mar 23, 2026
72.18
72.18
72.18
72.18
72.18
-
Mar 20, 2026
71.17
71.17
71.17
71.17
71.17
-
Mar 19, 2026
72.54
72.54
72.54
72.54
72.54
-
Mar 18, 2026
72.81
72.81
72.81
72.81
72.81
-
Mar 17, 2026
73.82
73.82
73.82
73.82
73.82
-
Mar 16, 2026
73.71
73.71
73.71
73.71
73.71
-
Mar 13, 2026
72.80
72.80
72.80
72.80
72.80
-
Mar 12, 2026
73.33
73.33
73.33
73.33
73.33
-
Mar 11, 2026
74.98
74.98
74.98
74.98
74.98
-
Mar 10, 2026
74.91
74.91
74.91
74.91
74.91
-
Mar 9, 2026
74.96
74.96
74.96
74.96
74.96
-
Mar 6, 2026
74.18
74.18
74.18
74.18
74.18
-
Mar 5, 2026
75.33
75.33
75.33
75.33
75.33
-
Mar 4, 2026
75.54
75.54
75.54
75.54
75.54
-
Mar 3, 2026
74.79
74.79
74.79
74.79
74.79
-
Mar 2, 2026
75.84
75.84
75.84
75.84
75.84
-
Feb 27, 2026
75.92
75.92
75.92
75.92
75.92
-
Feb 26, 2026
76.30
76.30
76.30
76.30
76.30
-
Feb 25, 2026
76.63
76.63
76.63
76.63
76.63
-
Feb 24, 2026
75.83
75.83
75.83
75.83
75.83
-
Feb 23, 2026
75.10
75.10
75.10
75.10
75.10
-
Feb 20, 2026
76.28
76.28
76.28
76.28
76.28
-
Feb 19, 2026
75.75
75.75
75.75
75.75
75.75
-
Feb 18, 2026
75.85
75.85
75.85
75.85
75.85
-
Feb 17, 2026
75.27
75.27
75.27
75.27
75.27
-
Feb 13, 2026
75.16
75.16
75.16
75.16
75.16
-
Feb 12, 2026
75.08
75.08
75.08
75.08
75.08
-
Feb 11, 2026
76.38
76.38
76.38
76.38
76.38
-
Feb 10, 2026
76.65
76.65
76.65
76.65
76.65
-
Feb 9, 2026
76.85
76.85
76.85
76.85
76.85
-
Feb 6, 2026
76.23
76.23
76.23
76.23
76.23
-
Feb 5, 2026
74.41
74.41
74.41
74.41
74.41
-
Feb 4, 2026
75.77
75.77
75.77
75.77
75.77
-
Feb 3, 2026
76.49
76.49
76.49
76.49
76.49
-
Feb 2, 2026
77.92
77.92
77.92
77.92
77.92
-
Jan 30, 2026
77.74
77.74
77.74
77.74
77.74
-
Jan 29, 2026
78.72
78.72
78.72
78.72
78.72
-
Jan 28, 2026
78.70
78.70
78.70
78.70
78.70
-
Jan 27, 2026
78.87
78.87
78.87
78.87
78.87
-
Jan 26, 2026
78.49
78.49
78.49
78.49
78.49
-
Jan 23, 2026
78.29
78.29
78.29
78.29
78.29
-
Jan 22, 2026
78.27
78.27
78.27
78.27
78.27
-
Jan 21, 2026
77.75
77.75
77.75
77.75
77.75
-
Jan 20, 2026
76.77
76.77
76.77
76.77
76.77
-
Jan 16, 2026
78.49
78.49
78.49
78.49
78.49
-
Jan 15, 2026
78.50
78.50
78.50
78.50
78.50
-
Jan 14, 2026
78.50
78.50
78.50
78.50
78.50
-
Jan 13, 2026
79.34
79.34
79.34
79.34
79.34
-
Jan 12, 2026
79.57
79.57
79.57
79.57
79.57
-
Jan 9, 2026
79.52
79.52
79.52
79.52
79.52
-
Jan 8, 2026
78.94
78.94
78.94
78.94
78.94
-
Jan 7, 2026
79.32
79.32
79.32
79.32
79.32
-
Jan 6, 2026
79.25
79.25
79.25
79.25
79.25
-
Jan 5, 2026
78.46
78.46
78.46
78.46
78.46
-
Jan 2, 2026
77.71
77.71
77.71
77.71
77.71
-
Dec 31, 2025
77.30
77.30
77.30
77.30
77.30
-
Dec 30, 2025
77.81
77.81
77.81
77.81
77.81
-
Dec 29, 2025
77.86
77.86
77.86
77.86
77.86
-
Dec 26, 2025
78.18
78.18
78.18
78.18
78.18
-
Dec 24, 2025
78.18
78.18
78.18
78.18
78.18
-
Dec 23, 2025
77.95
77.95
77.95
77.95
77.95
-
Dec 22, 2025
77.74
77.74
77.74
77.74
77.74
-
Dec 19, 2025
77.08
77.08
77.08
77.08
77.08
-
Dec 18, 2025
76.17
76.17
76.17
76.17
76.17
-
Dec 17, 2025
8.376
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
75.22
75.22
75.22
75.22
75.22
-
Dec 16, 2025
84.88
84.88
84.88
84.88
76.50
-
Dec 15, 2025
84.88
84.88
84.88
84.88
76.50
-
Dec 12, 2025
85.31
85.31
85.31
85.31
76.89
-
Dec 11, 2025
86.64
86.64
86.64
86.64
78.09
-
Dec 10, 2025
86.54
86.54
86.54
86.54
78.00
-
Dec 9, 2025
86.07
86.07
86.07
86.07
77.58
-
Dec 8, 2025
86.08
86.08
86.08
86.08
77.59
-
Dec 5, 2025
86.31
86.31
86.31
86.31
77.79
-
Dec 4, 2025
86.16
86.16
86.16
86.16
77.66
-
Dec 3, 2025
86.08
86.08
86.08
86.08
77.59
-
Dec 2, 2025
85.57
85.57
85.57
85.57
77.13
-
Dec 1, 2025
85.21
85.21
85.21
85.21
76.80
-
Nov 28, 2025
85.84
85.84
85.84
85.84
77.37
-
Nov 26, 2025
85.30
85.30
85.30
85.30
76.88
-
Nov 25, 2025
84.57
84.57
84.57
84.57
76.22
-
Nov 24, 2025
83.63
83.63
83.63
83.63
75.38
-
Nov 21, 2025
81.96
81.96
81.96
81.96
73.87
-
Nov 20, 2025
81.34
81.34
81.34
81.34
73.31
-
Nov 19, 2025
82.98
82.98
82.98
82.98
74.79
-
Nov 18, 2025
82.55
82.55
82.55
82.55
74.40
-
Nov 17, 2025
83.12
83.12
83.12
83.12
74.92
-
Nov 14, 2025
83.84
83.84
83.84
83.84
75.57
-
Nov 13, 2025
83.91
83.91
83.91
83.91
75.63
-
Nov 12, 2025
85.79
85.79
85.79
85.79
77.32
-
Nov 11, 2025
85.80
85.80
85.80
85.80
77.33
-
Nov 10, 2025
85.93
85.93
85.93
85.93
77.45
-
Nov 7, 2025
84.33
84.33
84.33
84.33
76.01
-
Nov 6, 2025
84.21
84.21
84.21
84.21
75.90
-
Nov 5, 2025
85.53
85.53
85.53
85.53
77.09
-
Nov 4, 2025
85.03
85.03
85.03
85.03
76.64
-
Nov 3, 2025
86.77
86.77
86.77
86.77
78.21
-
Oct 31, 2025
86.62
86.62
86.62
86.62
78.07
-
