American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.97
-0.54 (-1.09%)
At close: Jan 30, 2026
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.09% |
| Jan 29, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.10% |
| Jan 28, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.40% |
| Jan 27, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.50% |
| Jan 26, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.53% |
| Jan 23, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.06% |
| Jan 22, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.49% |
| Jan 21, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.01% |
| Jan 20, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -2.29% |
| Jan 16, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.12% |
| Jan 15, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.20% |
| Jan 14, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.92% |
| Jan 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.42% |
| Jan 12, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.14% |
| Jan 9, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.84% |
| Jan 8, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.38% |
| Jan 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.06% |
| Jan 6, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 1.03% |
| Jan 5, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.88% |
| Jan 2, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.16% |
| Dec 31, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.69% |
| Dec 30, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.12% |
| Dec 29, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.28% |
| Dec 26, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.08% |
| Dec 24, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.28% |
| Dec 23, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.55% |
| Dec 22, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.72% |
| Dec 19, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.14% |
| Dec 18, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 1.29% |
| Dec 17, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -1.50% |
| Dec 16, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.08% |
| Dec 15, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.66% |
| Dec 12, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -6.12% |
| Dec 11, 2025 | 49.52 | 49.52 | 49.52 | 51.67 | 49.52 | 0.23% |
| Dec 10, 2025 | 49.40 | 49.40 | 49.40 | 51.55 | 49.40 | 0.53% |
| Dec 9, 2025 | 49.15 | 49.15 | 49.15 | 51.28 | 49.15 | -0.10% |
| Dec 8, 2025 | 49.19 | 49.19 | 49.19 | 51.33 | 49.19 | -0.16% |
| Dec 5, 2025 | 49.27 | 49.27 | 49.27 | 51.41 | 49.27 | 0.27% |
| Dec 4, 2025 | 49.14 | 49.14 | 49.14 | 51.27 | 49.14 | - |
| Dec 3, 2025 | 49.14 | 49.14 | 49.14 | 51.27 | 49.14 | 0.23% |
| Dec 2, 2025 | 49.02 | 49.02 | 49.02 | 51.15 | 49.02 | 0.27% |
| Dec 1, 2025 | 48.89 | 48.89 | 48.89 | 51.01 | 48.89 | -0.86% |
| Nov 28, 2025 | 49.31 | 49.31 | 49.31 | 51.45 | 49.31 | 0.49% |
| Nov 26, 2025 | 49.07 | 49.07 | 49.07 | 51.20 | 49.07 | 0.73% |
| Nov 25, 2025 | 48.71 | 48.71 | 48.71 | 50.83 | 48.71 | 1.34% |
| Nov 24, 2025 | 48.07 | 48.07 | 48.07 | 50.16 | 48.07 | 1.99% |
| Nov 21, 2025 | 47.13 | 47.13 | 47.13 | 49.18 | 47.13 | 1.05% |
| Nov 20, 2025 | 46.64 | 46.64 | 46.64 | 48.67 | 46.64 | -1.74% |
| Nov 19, 2025 | 47.47 | 47.47 | 47.47 | 49.53 | 47.47 | 0.65% |
| Nov 18, 2025 | 47.16 | 47.16 | 47.16 | 49.21 | 47.16 | -0.81% |