American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.93
-0.11 (-0.23%)
At close: Feb 27, 2026
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.23% |
| Feb 26, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.50% |
| Feb 25, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.90% |
| Feb 24, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.76% |
| Feb 23, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.51% |
| Feb 20, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.86% |
| Feb 19, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.25% |
| Feb 18, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.74% |
| Feb 17, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.38% |
| Feb 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.04% |
| Feb 12, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -1.78% |
| Feb 11, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.41% |
| Feb 10, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.21% |
| Feb 9, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.75% |
| Feb 6, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 2.16% |
| Feb 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.69% |
| Feb 4, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.41% |
| Feb 3, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -1.93% |
| Feb 2, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.39% |
| 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% |