American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.84
+0.80 (2.10%)
Apr 23, 2025, 8:04 PM EDT

AMCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 23, 202538.0438.0438.0438.04--
Apr 22, 202538.0438.0438.0438.0438.042.34%
Apr 21, 202537.1737.1737.1737.1737.17-2.52%
Apr 17, 202538.1338.1338.1338.1338.13-0.10%
Apr 16, 202538.1738.1738.1738.1738.17-2.10%
Apr 15, 202538.9938.9938.9938.9938.990.03%
Apr 14, 202538.9838.9838.9838.9838.980.57%
Apr 11, 202538.7638.7638.7638.7638.761.63%
Apr 10, 202538.1438.1438.1438.1438.14-3.44%
Apr 9, 202539.5039.5039.5039.5039.509.72%
Apr 8, 202536.0036.0036.0036.0036.00-1.21%
Apr 7, 202536.4436.4436.4436.4436.44-0.22%
Apr 4, 202536.5236.5236.5236.5236.52-4.99%
Apr 3, 202538.4438.4438.4438.4438.44-5.09%
Apr 2, 202540.5040.5040.5040.5040.500.90%
Apr 1, 202540.1440.1440.1440.1440.140.55%
Mar 31, 202539.9239.9239.9239.9239.92-0.10%
Mar 28, 202539.9639.9639.9639.9639.96-2.30%
Mar 27, 202540.9040.9040.9040.9040.90-0.54%
Mar 26, 202541.1241.1241.1241.1241.12-1.70%
Mar 25, 202541.8341.8341.8341.8341.830.14%
Mar 24, 202541.7741.7741.7741.7741.771.90%
Mar 21, 202540.9940.9940.9940.9940.990.15%
Mar 20, 202540.9340.9340.9340.9340.93-0.24%
Mar 19, 202541.0341.0341.0341.0341.031.46%
Mar 18, 202540.4440.4440.4440.4440.44-1.56%
Mar 17, 202541.0841.0841.0841.0841.080.79%
Mar 14, 202540.7640.7640.7640.7640.762.13%
Mar 13, 202539.9139.9139.9139.9139.91-1.75%
Mar 12, 202540.6240.6240.6240.6240.620.87%
Mar 11, 202540.2740.2740.2740.2740.27-0.20%
Mar 10, 202540.3540.3540.3540.3540.35-2.96%
Mar 7, 202541.5841.5841.5841.5841.580.14%
Mar 6, 202541.5241.5241.5241.5241.52-2.24%
Mar 5, 202542.4742.4742.4742.4742.471.65%
Mar 4, 202541.7841.7841.7841.7841.78-0.92%
Mar 3, 202542.1742.1742.1742.1742.17-1.95%
Feb 28, 202543.0143.0143.0143.0143.011.39%
Feb 27, 202542.4242.4242.4242.4242.42-2.12%
Feb 26, 202543.3443.3443.3443.3443.340.60%
Feb 25, 202543.0843.0843.0843.0843.08-0.51%
Feb 24, 202543.3043.3043.3043.3043.30-0.71%
Feb 21, 202543.6143.6143.6143.6143.61-2.09%
Feb 20, 202544.5444.5444.5444.5444.54-0.56%
Feb 19, 202544.7944.7944.7944.7944.790.09%
Feb 18, 202544.7544.7544.7544.7544.750.02%
Feb 14, 202544.7444.7444.7444.7444.74-0.22%
Feb 13, 202544.8444.8444.8444.8444.840.76%
Feb 12, 202544.5044.5044.5044.5044.50-0.34%
Feb 11, 202544.6544.6544.6544.6544.65-0.20%