American Funds AMCAP Fund® Class C (AMPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.16
-0.74 (-2.06%)
Oct 31, 2024, 8:00 PM EDT
AMPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% |
| Oct 29, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.45% |
| Oct 28, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.20% |
| Oct 25, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.14% |
| Oct 24, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Oct 23, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.16% |
| Oct 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.11% |
| Oct 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.44% |
| Oct 18, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.36% |
| Oct 17, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.08% |
| Oct 16, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.25% |
| Oct 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.96% |
| Oct 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.66% |
| Oct 11, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.78% |
| Oct 10, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.22% |
| Oct 9, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.81% |
| Oct 8, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.13% |
| Oct 7, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.01% |
| Oct 4, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.96% |
| Oct 3, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.42% |
| Oct 2, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.14% |
| Oct 1, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.81% |
| Sep 30, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.20% |
| Sep 27, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.34% |
| Sep 26, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.45% |
| Sep 25, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.22% |
| Sep 24, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.28% |
| Sep 23, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.23% |
| Sep 20, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.20% |
| Sep 19, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.86% |
| Sep 18, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.23% |
| Sep 17, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.09% |
| Sep 16, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.06% |
| Sep 13, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.81% |
| Sep 12, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.02% |
| Sep 11, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.45% |
| Sep 10, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.50% |
| Sep 9, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.02% |
| Sep 6, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -1.80% |
| Sep 5, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.50% |
| Sep 4, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.26% |
| Sep 3, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% |
| Aug 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.75% |
| Aug 29, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.20% |
| Aug 28, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.63% |
| Aug 27, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.23% |
| Aug 26, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.51% |
| Aug 23, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.16% |
| Aug 22, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.97% |
| Aug 21, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.43% |
| Aug 20, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.11% |
| Aug 19, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.96% |
| Aug 16, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.06% |
| Aug 15, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.86% |
| Aug 14, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.27% |
| Aug 13, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 1.69% |
| Aug 12, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.21% |
| Aug 9, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.54% |
| Aug 8, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 2.54% |
| Aug 7, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.83% |
| Aug 6, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 1.05% |
| Aug 5, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -2.60% |
| Aug 2, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -2.19% |
| Aug 1, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.43% |
| Jul 31, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.72% |
| Jul 30, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.27% |
| Jul 29, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.06% |
| Jul 26, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.96% |
| Jul 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.33% |
| Jul 24, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.64% |
| Jul 23, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.44% |
| Jul 22, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.21% |
| Jul 19, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.38% |
| Jul 18, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.87% |
| Jul 17, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -2.36% |
| Jul 16, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.83% |
| Jul 15, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.14% |
| Jul 12, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.43% |
| Jul 11, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.29% |
| Jul 10, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.81% |
| Jul 9, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.35% |
| Jul 8, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.09% |
| Jul 5, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.58% |
| Jul 3, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.52% |
| Jul 2, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.53% |
| Jul 1, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.03% |
| Jun 28, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.38% |
| Jun 27, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.18% |
| Jun 26, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.15% |
| Jun 25, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.29% |
| Jun 24, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.29% |
| Jun 21, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.06% |
| Jun 20, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.29% |
| Jun 18, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.03% |
| Jun 17, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.94% |
| Jun 14, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.21% |
| Jun 13, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.21% |
| Jun 12, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.19% |
| Jun 11, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.56 | 0.26% |
| Jun 10, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.47 | 0.47% |