American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.56
-0.55 (-1.19%)
Aug 19, 2026, 8:10 AM EST
AMCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | - | - |
| Aug 18, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.19% |
| Aug 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.67% |
| Aug 14, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.79% |
| Aug 13, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.69% |
| Aug 12, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Aug 11, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.36% |
| Aug 10, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.26% |
| Aug 7, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.76% |
| Aug 6, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.47% |
| Aug 5, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.04% |
| Aug 4, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 1.64% |
| Aug 3, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.99% |
| Jul 31, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.84% |
| Jul 30, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.01% |
| Jul 29, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -1.58% |
| Jul 28, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.55% |
| Jul 27, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.48% |
| Jul 24, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.34% |
| Jul 23, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.22% |
| Jul 22, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.47% |
| Jul 21, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.68% |
| Jul 20, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.16% |
| Jul 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% |
| Jul 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.72% |
| Jul 15, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.69% |
| Jul 14, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.38% |
| Jul 13, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.14% |
| Jul 10, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.09% |
| Jul 9, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.91% |
| Jul 8, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.38% |
| Jul 7, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.51% |
| Jul 6, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.69% |
| Jul 2, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.07% |
| Jul 1, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.33% |
| Jun 30, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.67% |
| Jun 29, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.52% |
| Jun 26, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.20% |
| Jun 25, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.29% |
| Jun 24, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.50% |
| Jun 23, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.24% |
| Jun 22, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -1.26% |
| Jun 18, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.49% |
| Jun 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.29% |
| Jun 16, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.42% |
| Jun 15, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 45.17 | 2.79% |
| Jun 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 43.95 | -0.17% |
| Jun 11, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 44.02 | 1.89% |
| Jun 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 43.20 | -2.26% |
| Jun 9, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 44.20 | 0.40% |