American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.48
-0.70 (-1.58%)
Jul 29, 2026, 4:00 PM EST
AMCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | - | - |
| 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% |
| 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% |