American Funds AMCAP Fund® Class C (AMPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.29
+0.14 (0.40%)
Jun 11, 2025, 8:05 AM EDT
AMPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | - | - |
| Jun 10, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.40% |
| Jun 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.03% |
| Jun 6, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.72% |
| Jun 5, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.03% |
| Jun 4, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.43% |
| Jun 3, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.64% |
| Jun 2, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.47% |
| May 30, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.03% |
| May 29, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.15% |
| May 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.41% |
| May 27, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 2.11% |
| May 23, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.82% |
| May 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.09% |
| May 21, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.62% |
| May 20, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.46% |
| May 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.17% |
| May 16, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.70% |
| May 15, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.15% |
| May 14, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.18% |
| May 13, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.79% |
| May 12, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 3.88% |
| May 9, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.24% |
| May 8, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.67% |
| May 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.28% |
| May 6, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.25% |
| May 5, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.24% |
| May 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.01% |
| May 1, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.78% |
| Apr 30, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.28% |
| Apr 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.53% |
| Apr 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.03% |
| Apr 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.89% |
| Apr 24, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2.57% |
| Apr 23, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.12% |
| Apr 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.34% |
| Apr 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.52% |
| Apr 17, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.13% |
| Apr 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -2.10% |
| Apr 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.03% |
| Apr 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.55% |
| Apr 11, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.65% |
| Apr 10, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -3.48% |
| Apr 9, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 9.74% |
| Apr 8, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.21% |
| Apr 7, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.24% |
| Apr 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.99% |
| Apr 3, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -5.11% |
| Apr 2, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.94% |
| Apr 1, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.54% |