American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.41
+0.02 (0.05%)
Jun 10, 2025, 8:09 AM EDT
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | - | - |
| Jun 9, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.05% |
| Jun 6, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.70% |
| Jun 5, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.02% |
| Jun 4, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.46% |
| Jun 3, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.64% |
| Jun 2, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.46% |
| May 30, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.05% |
| May 29, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.16% |
| May 28, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.44% |
| May 27, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 2.11% |
| May 23, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -0.82% |
| May 22, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.09% |
| May 21, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -1.61% |
| May 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.48% |
| May 19, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.18% |
| May 16, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.69% |
| 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% |