American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.61
-0.93 (-2.09%)
Feb 21, 2025, 8:02 PM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.46% |
| Jan 14, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Jan 13, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Jan 10, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -1.34% |
| Jan 8, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.28% |
| Jan 7, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.22% |
| Jan 6, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.74% |
| Jan 3, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.24% |
| Jan 2, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Dec 31, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.51% |
| Dec 30, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.11% |
| Dec 27, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.05% |
| Dec 26, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.05% |
| Dec 24, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.97% |
| Dec 23, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.83% |
| Dec 20, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.01% |
| Dec 19, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.47% |
| Dec 18, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -3.49% |
| Dec 17, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -6.26% |
| Dec 16, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 44.71 | 0.98% |
| Dec 13, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 44.27 | 0.54% |
| Dec 12, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.04 | -0.66% |
| Dec 11, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 44.33 | 1.16% |
| Dec 10, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 43.82 | -0.30% |
| Dec 9, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 43.95 | -0.68% |
| Dec 6, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 44.25 | 0.62% |
| Dec 5, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 43.98 | -0.74% |
| Dec 4, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 44.31 | 1.27% |
| Dec 3, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 43.75 | 0.24% |
| Dec 2, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.65 | 0.50% |
| Nov 29, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 43.43 | 0.59% |
| Nov 27, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 43.18 | -0.65% |
| Nov 26, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 43.46 | 0.48% |
| Nov 25, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 43.26 | 0.92% |
| Nov 22, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 42.86 | 0.51% |
| Nov 21, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 42.64 | 0.29% |
| Nov 20, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 42.52 | 0.24% |
| Nov 19, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 42.42 | 0.40% |
| Nov 18, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 42.25 | 0.18% |
| Nov 15, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 42.17 | -1.99% |
| Nov 14, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 43.03 | -1.02% |
| Nov 13, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.47 | -0.11% |
| Nov 12, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 43.52 | -0.30% |
| Nov 11, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.65 | 0.41% |
| Nov 8, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.47 | 0.59% |
| Nov 7, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 43.22 | 0.64% |
| Nov 6, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 42.94 | 2.25% |
| Nov 5, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 42.00 | 1.27% |
| Nov 4, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 41.47 | -0.11% |
| Nov 1, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 41.52 | 0.62% |
| Oct 31, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 41.27 | -2.08% |
| Oct 30, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 42.14 | -0.29% |
| Oct 29, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 42.27 | 0.49% |
| Oct 28, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.06 | 0.20% |
| Oct 25, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.97 | 0.11% |
| Oct 24, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 41.93 | - |
| Oct 23, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 41.93 | -1.16% |
| Oct 22, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 42.42 | -0.11% |
| Oct 21, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 42.46 | -0.44% |
| Oct 18, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 42.65 | 0.38% |
| Oct 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 42.49 | 0.09% |
| Oct 16, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 42.45 | 0.27% |
| Oct 15, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 42.34 | -0.99% |
| Oct 14, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.76 | 0.69% |
| Oct 11, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.47 | 0.78% |
| Oct 10, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 42.14 | -0.22% |
| Oct 9, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 42.24 | 0.81% |
| Oct 8, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.90 | 1.16% |
| Oct 7, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 41.42 | -1.01% |
| Oct 4, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 41.84 | 0.96% |
| Oct 3, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 41.44 | -0.43% |
| Oct 2, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 41.62 | 0.16% |
| Oct 1, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 41.56 | -0.83% |
| Sep 30, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 41.91 | 0.23% |
| Sep 27, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 41.81 | -0.34% |
| Sep 26, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 41.95 | 0.45% |