American Funds AMCAP A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.23
-0.19 (-0.40%)
Oct 7, 2025, 4:00 PM EDT
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | - | - |
| Oct 6, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.32% |
| Oct 3, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.06% |
| Oct 2, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.38% |
| Oct 1, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.45% |
| Sep 30, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.28% |
| Sep 29, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.28% |
| Sep 26, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.32% |
| Sep 25, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.81% |
| Sep 24, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.57% |
| Sep 23, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.78% |
| Sep 22, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.19% |
| Sep 19, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.32% |
| Sep 18, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.77% |
| Sep 17, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.55% |
| Sep 16, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Sep 15, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.71% |
| Sep 12, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.38% |
| Sep 11, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.56% |
| Sep 10, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.30% |
| Sep 9, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.17% |
| Sep 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.61% |
| Sep 5, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.26% |
| Sep 4, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.99% |
| Sep 3, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.46% |
| Sep 2, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.74% |
| Aug 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.84% |
| Aug 28, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.68% |
| Aug 27, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.15% |
| Aug 26, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.59% |
| Aug 25, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.55% |
| Aug 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.73% |
| Aug 21, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.31% |
| Aug 20, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.53% |
| Aug 19, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.85% |
| Aug 18, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.02% |
| Aug 15, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.04% |
| Aug 14, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.02% |
| Aug 13, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.18% |
| Aug 12, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.40% |
| Aug 11, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.18% |
| Aug 8, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.20% |
| Aug 7, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.29% |
| Aug 6, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.80% |
| Aug 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.26% |
| Aug 4, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.82% |
| Aug 1, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.63% |
| Jul 31, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.35% |
| Jul 30, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.13% |
| Jul 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.48% |