American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.59
+0.55 (1.14%)
At close: Dec 19, 2025
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 47.55 | 47.55 | 47.55 | 49.61 | 47.54 | -0.86% |
| Nov 14, 2025 | 47.96 | 47.96 | 47.96 | 50.04 | 47.96 | -0.02% |
| Nov 13, 2025 | 47.97 | 47.97 | 47.97 | 50.05 | 47.97 | -1.90% |
| Nov 12, 2025 | 48.90 | 48.90 | 48.90 | 51.02 | 48.90 | 0.14% |
| Nov 11, 2025 | 48.83 | 48.83 | 48.83 | 50.95 | 48.83 | - |
| Nov 10, 2025 | 48.83 | 48.83 | 48.83 | 50.95 | 48.83 | 1.86% |
| Nov 7, 2025 | 47.94 | 47.94 | 47.94 | 50.02 | 47.94 | 0.20% |
| Nov 6, 2025 | 47.84 | 47.84 | 47.84 | 49.92 | 47.84 | -1.38% |
| Nov 5, 2025 | 48.51 | 48.51 | 48.51 | 50.62 | 48.51 | 0.26% |
| Nov 4, 2025 | 48.39 | 48.39 | 48.39 | 50.49 | 48.39 | -1.52% |
| Nov 3, 2025 | 49.14 | 49.14 | 49.14 | 51.27 | 49.14 | 0.27% |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 51.13 | 49.00 | 0.31% |
| Oct 30, 2025 | 48.85 | 48.85 | 48.85 | 50.97 | 48.85 | -1.28% |
| Oct 29, 2025 | 49.48 | 49.48 | 49.48 | 51.63 | 49.48 | 0.16% |
| Oct 28, 2025 | 49.40 | 49.40 | 49.40 | 51.55 | 49.40 | 0.23% |
| Oct 27, 2025 | 49.29 | 49.29 | 49.29 | 51.43 | 49.29 | 1.32% |
| Oct 24, 2025 | 48.65 | 48.65 | 48.65 | 50.76 | 48.65 | 0.77% |
| Oct 23, 2025 | 48.27 | 48.27 | 48.27 | 50.37 | 48.27 | 0.78% |
| Oct 22, 2025 | 47.90 | 47.90 | 47.90 | 49.98 | 47.90 | -0.79% |
| Oct 21, 2025 | 48.28 | 48.28 | 48.28 | 50.38 | 48.28 | 0.20% |
| Oct 20, 2025 | 48.19 | 48.19 | 48.19 | 50.28 | 48.19 | 1.15% |
| Oct 17, 2025 | 47.64 | 47.64 | 47.64 | 49.71 | 47.64 | 0.14% |
| Oct 16, 2025 | 47.57 | 47.57 | 47.57 | 49.64 | 47.57 | -0.44% |
| Oct 15, 2025 | 47.78 | 47.78 | 47.78 | 49.86 | 47.78 | 0.26% |
| Oct 14, 2025 | 47.66 | 47.66 | 47.66 | 49.73 | 47.66 | -0.30% |
| Oct 13, 2025 | 47.80 | 47.80 | 47.80 | 49.88 | 47.80 | 1.92% |
| Oct 10, 2025 | 46.90 | 46.90 | 46.90 | 48.94 | 46.90 | -2.97% |