American Funds AMCAP Fund® Class C (AMPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.68
-0.74 (-2.28%)
Mar 28, 2025, 8:00 PM EST
AMPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | - |
| Mar 28, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -2.28% |
| Mar 27, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.55% |
| Mar 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.72% |
| Mar 25, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.15% |
| Mar 24, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.91% |
| Mar 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% |
| Mar 20, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.25% |
| Mar 19, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.47% |
| Mar 18, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.57% |
| Mar 17, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.77% |
| Mar 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 2.12% |
| Mar 13, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.74% |
| Mar 12, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.88% |
| Mar 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.22% |
| Mar 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.94% |
| Mar 7, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.12% |
| Mar 6, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -2.23% |
| Mar 5, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.66% |
| Mar 4, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.93% |
| Mar 3, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.99% |
| Feb 28, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.43% |
| Feb 27, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -2.15% |
| Feb 26, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.61% |
| Feb 25, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.52% |
| Feb 24, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.69% |
| Feb 21, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -2.12% |
| Feb 20, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.53% |
| Feb 19, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.08% |
| Feb 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Feb 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.22% |
| Feb 13, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.76% |
| Feb 12, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.34% |
| Feb 11, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.20% |
| Feb 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.80% |
| Feb 7, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.96% |
| Feb 6, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.45% |
| Feb 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.34% |
| Feb 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.83% |
| Feb 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.74% |
| Jan 31, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.25% |
| Jan 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.74% |
| Jan 29, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.60% |
| Jan 28, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.29% |
| Jan 27, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.83% |
| Jan 24, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.03% |
| Jan 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% |
| Jan 22, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% |
| Jan 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.07% |
| Jan 17, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.84% |