American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.96
-0.94 (-2.30%)
Mar 31, 2025, 8:08 AM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| 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% |
| Mar 7, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.14% |
| Mar 6, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -2.24% |
| Mar 5, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 1.65% |
| Mar 4, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.92% |
| Mar 3, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -1.95% |
| Feb 28, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.39% |
| Feb 27, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -2.12% |
| Feb 26, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.60% |
| Feb 25, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.51% |
| Feb 24, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.71% |
| Feb 21, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -2.09% |
| Feb 20, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.56% |
| Feb 19, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.09% |
| Feb 18, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.02% |
| Feb 14, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.22% |
| Feb 13, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.76% |
| Feb 12, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.34% |
| Feb 11, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.20% |
| Feb 10, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.81% |
| Feb 7, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.96% |
| Feb 6, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.45% |
| Feb 5, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.34% |
| Feb 4, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.84% |
| Feb 3, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.74% |
| Jan 31, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.22% |
| Jan 30, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.72% |
| Jan 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.58% |
| Jan 28, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 1.30% |
| Jan 27, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -1.83% |
| Jan 24, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.02% |
| Jan 23, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.56% |
| Jan 22, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.86% |
| Jan 21, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.08% |
| Jan 17, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.86% |
| Jan 16, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.12% |