American Funds AMCAP A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.14
+0.09 (0.19%)
Nov 7, 2025, 4:00 PM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | - | 0.19% |
| Nov 6, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.38% |
| Nov 5, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.25% |
| Nov 4, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.51% |
| Nov 3, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.27% |
| Oct 31, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.31% |
| Oct 30, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -1.27% |
| Oct 29, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.14% |
| Oct 28, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.25% |
| Oct 27, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 1.32% |
| Oct 24, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.78% |
| Oct 23, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.76% |
| Oct 22, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.78% |
| Oct 21, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.19% |
| Oct 20, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.15% |
| Oct 17, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.13% |
| Oct 16, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.43% |
| Oct 15, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.26% |
| Oct 14, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.30% |
| Oct 13, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.91% |
| Oct 10, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -2.97% |
| Oct 9, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.19% |
| Oct 8, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.85% |
| Oct 7, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.40% |
| 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% |