American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.15
+0.18 (0.40%)
Oct 21, 2026, 4:00 PM EDT
AMCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.40% |
| Oct 20, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.09% |
| Oct 19, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.74% |
| Oct 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.74% |
| Oct 15, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.67% |
| Oct 14, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.57% |
| Oct 13, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.26% |
| Oct 12, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.39% |
| Oct 9, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.92% |
| Oct 8, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.02% |
| Oct 7, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.26% |
| Oct 6, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.59% |
| Oct 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.30% |
| Oct 2, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.93% |
| Oct 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.02% |
| Sep 30, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.38% |
| Sep 29, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.24% |
| Sep 28, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.90% |
| Sep 25, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.51% |
| Sep 24, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.13% |
| Sep 23, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.92% |
| Sep 22, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.04% |
| Sep 21, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.92% |
| Sep 18, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.16% |
| Sep 17, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.00% |
| Sep 16, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.18% |
| Sep 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.01% |
| Sep 14, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.42% |
| Sep 11, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.60% |
| Sep 10, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.89% |
| Sep 9, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.71% |
| Sep 8, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.68% |
| Sep 4, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.31% |
| Sep 3, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.75% |
| Sep 2, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.60% |
| Sep 1, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.96% |
| Aug 31, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.72% |
| Aug 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.13% |
| Aug 27, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.92% |
| Aug 26, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.13% |
| Aug 25, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.62% |
| Aug 24, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.35% |
| Aug 21, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.55% |
| Aug 20, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.87% |
| Aug 19, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.37% |
| 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 | - |