American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.29
-0.23 (-0.51%)
Jul 8, 2026, 8:10 AM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | - | - |
| 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% |
| Jun 8, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 44.03 | 0.40% |
| Jun 5, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 43.85 | -2.72% |
| Jun 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 45.08 | 0.16% |
| Jun 3, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 45.00 | -0.86% |
| Jun 2, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 45.39 | -0.77% |
| Jun 1, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 45.74 | 0.34% |
| May 29, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 45.59 | 0.33% |
| May 28, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 45.44 | 0.89% |
| May 27, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 45.04 | 0.60% |
| May 26, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 44.77 | 0.92% |
| May 22, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 44.36 | 0.13% |
| May 21, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 44.31 | 0.23% |
| May 20, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 44.20 | 1.29% |
| May 19, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 43.64 | -1.03% |
| May 18, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 44.09 | -0.06% |
| May 15, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 44.12 | -1.47% |
| May 14, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 44.78 | 1.11% |
| May 13, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 44.29 | 0.40% |
| May 12, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 44.11 | -0.27% |
| May 11, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 44.23 | -0.62% |
| May 8, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 44.51 | -0.06% |
| May 7, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 44.54 | -0.35% |
| May 6, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 44.70 | 1.62% |
| May 5, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 43.98 | 0.59% |
| May 4, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 43.72 | -0.21% |
| May 1, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 43.82 | 0.17% |
| Apr 30, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 43.74 | 0.96% |
| Apr 29, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 43.32 | -0.36% |
| Apr 28, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 43.48 | -1.10% |
| Apr 27, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 43.96 | 0.17% |