American Funds AMCAP Fund® Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.12
+0.43 (1.01%)
Dec 20, 2024, 8:01 PM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 47.41 | 0.98% |
| Dec 13, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.54% |
| Dec 12, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.66% |
| Dec 11, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.16% |
| Dec 10, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.30% |
| Dec 9, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.68% |
| Dec 6, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.62% |
| Dec 5, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.74% |
| Dec 4, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.27% |
| Dec 3, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.24% |
| Dec 2, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.50% |
| Nov 29, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.59% |
| Nov 27, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.65% |
| Nov 26, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.48% |
| Nov 25, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.92% |
| Nov 22, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.51% |
| Nov 21, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.29% |
| Nov 20, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.24% |
| Nov 19, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.40% |
| Nov 18, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.18% |
| Nov 15, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.99% |
| Nov 14, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.02% |
| Nov 13, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.11% |
| Nov 12, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.30% |
| Nov 11, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.41% |
| Nov 8, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.59% |
| Nov 7, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.64% |
| Nov 6, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 2.25% |
| Nov 5, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.27% |
| Nov 4, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.11% |
| Nov 1, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.62% |
| Oct 31, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -2.08% |
| Oct 30, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.29% |
| Oct 29, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.49% |
| Oct 28, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.20% |
| Oct 25, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.11% |
| Oct 24, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Oct 23, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.16% |
| Oct 22, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.11% |
| Oct 21, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.44% |
| Oct 18, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.38% |
| Oct 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.09% |
| Oct 16, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.27% |
| Oct 15, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.99% |
| Oct 14, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.69% |
| Oct 11, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.78% |
| Oct 10, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.22% |
| Oct 9, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.81% |
| Oct 8, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1.16% |
| Oct 7, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.01% |
| Oct 4, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.96% |
| Oct 3, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.43% |
| Oct 2, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.16% |
| Oct 1, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.83% |
| Sep 30, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.23% |
| Sep 27, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.34% |
| Sep 26, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.45% |
| Sep 25, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.23% |
| Sep 24, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.27% |
| Sep 23, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.23% |
| Sep 20, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.16% |
| Sep 19, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.87% |
| Sep 18, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.23% |
| Sep 17, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.07% |
| Sep 16, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.05% |
| Sep 13, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.81% |
| Sep 12, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 1.03% |
| Sep 11, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 1.47% |
| Sep 10, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.50% |
| Sep 9, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 1.01% |
| Sep 6, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -1.80% |
| Sep 5, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% |
| Sep 4, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.28% |
| Sep 3, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -2.30% |
| Aug 30, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.76% |
| Aug 29, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.21% |
| Aug 28, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.62% |
| Aug 27, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.23% |
| Aug 26, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.53% |
| Aug 23, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% |
| Aug 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.97% |
| Aug 21, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.46% |
| Aug 20, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.14% |
| Aug 19, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.96% |
| Aug 16, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.05% |
| Aug 15, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.88% |
| Aug 14, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.26% |
| Aug 13, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.70% |
| Aug 12, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.19% |
| Aug 9, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.51% |
| Aug 8, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 2.54% |
| Aug 7, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.82% |
| Aug 6, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 1.05% |
| Aug 5, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -2.58% |
| Aug 2, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -2.19% |
| Aug 1, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.41% |