American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.81
+0.08 (0.18%)
May 19, 2025, 8:04 PM EDT
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | - | 0.21% |
| May 16, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.48% |
| May 15, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 0.16% |
| May 14, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.18% |
| May 13, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.79% |
| May 12, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 3.90% |
| May 9, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.27% |
| May 8, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.70% |
| May 7, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.24% |
| May 6, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.23% |
| May 5, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.24% |
| May 2, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 2.01% |
| May 1, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.79% |
| Apr 30, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.27% |
| Apr 29, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.55% |
| Apr 28, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.02% |
| Apr 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.90% |
| Apr 24, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 2.57% |
| Apr 23, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 2.10% |
| Apr 22, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 2.34% |
| Apr 21, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -2.52% |
| Apr 17, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.10% |
| Apr 16, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -2.10% |
| Apr 15, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.03% |
| Apr 14, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.57% |
| Apr 11, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.63% |
| Apr 10, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -3.44% |
| Apr 9, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 9.72% |
| Apr 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.21% |
| Apr 7, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.22% |
| Apr 4, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -4.99% |
| Apr 3, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -5.09% |
| Apr 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.90% |
| Apr 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.55% |
| Mar 31, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.10% |
| Mar 28, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -2.30% |
| Mar 27, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.54% |
| Mar 26, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -1.70% |
| Mar 25, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.14% |
| Mar 24, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.90% |
| Mar 21, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.15% |
| Mar 20, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.24% |
| Mar 19, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.46% |
| Mar 18, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.56% |
| Mar 17, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.79% |
| Mar 14, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 2.13% |
| Mar 13, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -1.75% |
| Mar 12, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.87% |
| Mar 11, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.20% |
| Mar 10, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -2.96% |