American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.40
-0.08 (-0.17%)
Jun 12, 2026, 4:00 PM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | - | -0.17% |
| Jun 11, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.89% |
| Jun 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.27% |
| Jun 9, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.40% |
| Jun 8, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.40% |
| Jun 5, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -2.71% |
| Jun 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.16% |
| Jun 3, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.86% |
| Jun 2, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.77% |
| Jun 1, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.35% |
| May 29, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.33% |
| May 28, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.89% |
| May 27, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.60% |
| May 26, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.92% |
| May 22, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.13% |
| May 21, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.23% |
| May 20, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.30% |
| May 19, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.03% |
| May 18, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.06% |
| May 15, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.47% |
| May 14, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.11% |
| May 13, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.40% |
| May 12, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.27% |
| May 11, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.62% |
| May 8, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.06% |
| May 7, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.35% |
| May 6, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.62% |
| May 5, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.59% |
| May 4, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.21% |
| May 1, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.17% |
| Apr 30, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.96% |
| Apr 29, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.36% |
| Apr 28, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.10% |
| Apr 27, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.17% |
| Apr 24, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.94% |
| Apr 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.57% |
| Apr 22, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.92% |
| Apr 21, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.83% |
| Apr 20, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.02% |
| Apr 17, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.42% |
| Apr 16, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.17% |
| Apr 15, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.89% |
| Apr 14, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.79% |
| Apr 13, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 1.55% |
| Apr 10, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.13% |
| Apr 9, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.70% |
| Apr 8, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 3.46% |
| Apr 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.33% |
| Apr 6, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.49% |
| Apr 2, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.24% |