American Funds AMCAP A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.45
+0.25 (0.49%)
At close: Nov 28, 2025
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | - | -5.74% |
| Nov 26, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.73% |
| Nov 25, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1.34% |
| Nov 24, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.99% |
| Nov 21, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.05% |
| Nov 20, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.74% |
| Nov 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.65% |
| Nov 18, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.81% |
| Nov 17, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.86% |
| Nov 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.02% |
| Nov 13, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.90% |
| Nov 12, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.14% |
| Nov 11, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Nov 10, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.86% |
| Nov 7, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.20% |
| Nov 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.38% |
| Nov 5, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.26% |
| Nov 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -1.52% |
| Nov 3, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.27% |
| Oct 31, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.31% |
| Oct 30, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -1.28% |
| Oct 29, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.16% |
| Oct 28, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.23% |
| Oct 27, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 1.32% |
| Oct 24, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.77% |
| Oct 23, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.78% |
| Oct 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.79% |
| Oct 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.20% |
| Oct 20, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.15% |
| Oct 17, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.14% |
| Oct 16, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.44% |
| Oct 15, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.26% |
| Oct 14, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.30% |
| Oct 13, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 1.92% |
| Oct 10, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -2.97% |
| Oct 9, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.20% |
| Oct 8, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.86% |
| Oct 7, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.40% |
| Oct 6, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.32% |
| Oct 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.06% |
| Oct 2, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.38% |
| Oct 1, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.44% |
| Sep 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.28% |
| Sep 29, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.28% |
| Sep 26, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.32% |
| Sep 25, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.83% |
| Sep 24, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.56% |
| Sep 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.79% |
| Sep 22, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.20% |
| Sep 19, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.32% |