American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.14
-0.69 (-1.61%)
Mar 20, 2026, 4:00 PM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.61% |
| Mar 19, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.46% |
| Mar 18, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.44% |
| Mar 17, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.21% |
| Mar 16, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 1.28% |
| Mar 13, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.72% |
| Mar 12, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -2.30% |
| Mar 11, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.20% |
| Mar 10, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.31% |
| Mar 9, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.02% |
| Mar 6, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.58% |
| Mar 5, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.24% |
| Mar 4, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.78% |
| Mar 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.95% |
| Mar 2, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.31% |
| Feb 27, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.24% |
| Feb 26, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.48% |
| Feb 25, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.89% |
| Feb 24, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.76% |
| Feb 23, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.52% |
| Feb 20, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.87% |
| Feb 19, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.24% |
| Feb 18, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.74% |
| Feb 17, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.38% |
| Feb 13, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.04% |
| Feb 12, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.78% |
| Feb 11, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.42% |
| Feb 10, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.22% |
| Feb 9, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.75% |
| Feb 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 2.16% |
| Feb 5, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -1.68% |
| Feb 4, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.42% |
| Feb 3, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.92% |
| Feb 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.39% |
| Jan 30, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.09% |
| Jan 29, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.11% |
| Jan 28, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.41% |
| Jan 27, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.51% |
| Jan 26, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.52% |
| Jan 23, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.06% |
| Jan 22, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.50% |
| Jan 21, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 1.01% |
| Jan 20, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -2.28% |
| Jan 16, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.11% |
| Jan 15, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.21% |
| Jan 14, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.93% |
| Jan 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.40% |
| Jan 12, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.13% |
| Jan 9, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.85% |
| Jan 8, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.38% |