American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.56
-0.74 (-1.63%)
Aug 1, 2025, 4:00 PM EDT

AMCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202545.3045.3045.3045.30--
Jul 31, 202545.3045.3045.3045.3045.30-0.35%
Jul 30, 202545.4645.4645.4645.4645.460.13%
Jul 29, 202545.4045.4045.4045.4045.40-0.48%
Jul 28, 202545.6245.6245.6245.6245.620.04%
Jul 25, 202545.6045.6045.6045.6045.600.40%
Jul 24, 202545.4245.4245.4245.4245.420.31%
Jul 23, 202545.2845.2845.2845.2845.280.96%
Jul 22, 202544.8544.8544.8544.8544.85-0.27%
Jul 21, 202544.9744.9744.9744.9744.970.11%
Jul 18, 202544.9244.9244.9244.9244.92-0.13%
Jul 17, 202544.9844.9844.9844.9844.980.56%
Jul 16, 202544.7344.7344.7344.7344.730.22%
Jul 15, 202544.6344.6344.6344.6344.63-0.31%
Jul 14, 202544.7744.7744.7744.7744.770.36%
Jul 11, 202544.6144.6144.6144.6144.61-0.42%
Jul 10, 202544.8044.8044.8044.8044.800.11%
Jul 9, 202544.7544.7544.7544.7544.750.88%
Jul 8, 202544.3644.3644.3644.3644.36-0.05%
Jul 7, 202544.3844.3844.3844.3844.38-0.60%
Jul 3, 202544.6544.6544.6544.6544.651.04%
Jul 2, 202544.1944.1944.1944.1944.190.41%
Jul 1, 202544.0144.0144.0144.0144.01-0.50%
Jun 30, 202544.2344.2344.2344.2344.230.52%
Jun 27, 202544.0044.0044.0044.0044.000.69%
Jun 26, 202543.7043.7043.7043.7043.700.92%
Jun 25, 202543.3043.3043.3043.3043.300.02%
Jun 24, 202543.2943.2943.2943.2943.291.74%
Jun 23, 202542.5542.5542.5542.5542.551.00%
Jun 20, 202542.1342.1342.1342.1342.13-0.38%
Jun 18, 202542.2942.2942.2942.2942.29-0.07%
Jun 17, 202542.3242.3242.3242.3242.32-0.77%
Jun 16, 202542.6542.6542.6542.6542.650.95%
Jun 13, 202542.2542.2542.2542.2542.25-1.38%
Jun 12, 202542.8442.8442.8442.8442.840.28%
Jun 11, 202542.7242.7242.7242.7242.72-4.17%
Jun 10, 202544.5844.5844.5844.5842.710.38%
Jun 9, 202544.4144.4144.4144.4142.550.05%
Jun 6, 202544.3944.3944.3944.3942.530.70%
Jun 5, 202544.0844.0844.0844.0842.230.02%
Jun 4, 202544.0744.0744.0744.0742.220.46%
Jun 3, 202543.8743.8743.8743.8742.030.64%
Jun 2, 202543.5943.5943.5943.5941.760.46%
May 30, 202543.3943.3943.3943.3941.570.05%
May 29, 202543.3743.3743.3743.3741.550.16%
May 28, 202543.3043.3043.3043.3041.49-0.44%
May 27, 202543.4943.4943.4943.4941.672.11%
May 23, 202542.5942.5942.5942.5940.81-0.82%
May 22, 202542.9442.9442.9442.9441.140.09%
May 21, 202542.9042.9042.9042.9041.10-1.61%