American Funds AMCAP Fund® Class C (AMPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.34
-0.19 (-0.53%)
Feb 21, 2025, 8:05 AM EST
AMPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.12% |
| Jan 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.45% |
| Jan 14, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Jan 13, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.03% |
| Jan 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.37% |
| Jan 8, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.29% |
| Jan 7, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.21% |
| Jan 6, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.70% |
| Jan 3, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.27% |
| Jan 2, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Dec 31, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.53% |
| Dec 30, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.13% |
| Dec 27, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -1.03% |
| Dec 26, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.06% |
| Dec 24, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.98% |
| Dec 23, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.82% |
| Dec 20, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.00% |
| Dec 19, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.47% |
| Dec 18, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -3.48% |
| Dec 17, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -7.23% |
| Dec 16, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 35.51 | 0.98% |
| Dec 13, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 35.17 | 0.53% |
| Dec 12, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 34.98 | -0.69% |
| Dec 11, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 35.22 | 1.18% |
| Dec 10, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 34.81 | -0.29% |
| Dec 9, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 34.92 | -0.72% |
| Dec 6, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 35.17 | 0.64% |
| Dec 5, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 34.94 | -0.74% |
| Dec 4, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.21 | 1.23% |
| Dec 3, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 34.78 | 0.24% |
| Dec 2, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 34.69 | 0.51% |
| Nov 29, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 34.51 | 0.57% |
| Nov 27, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.32 | -0.65% |
| Nov 26, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 34.54 | 0.49% |
| Nov 25, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.37 | 0.90% |
| Nov 22, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.07 | 0.52% |
| Nov 21, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 33.89 | 0.28% |
| Nov 20, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 33.80 | 0.25% |
| Nov 19, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 33.71 | 0.39% |
| Nov 18, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.58 | 0.17% |
| Nov 15, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 33.53 | -1.97% |
| Nov 14, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.20 | -1.05% |
| Nov 13, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 34.56 | -0.11% |
| Nov 12, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.60 | -0.30% |
| Nov 11, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.70 | 0.41% |
| Nov 8, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 34.56 | 0.60% |
| Nov 7, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.36 | 0.63% |
| Nov 6, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.14 | 2.24% |
| Nov 5, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 33.39 | 1.27% |
| Nov 4, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 32.97 | -0.11% |
| Nov 1, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.01 | 0.60% |
| Oct 31, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 32.82 | -2.06% |
| Oct 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.51 | -0.28% |
| Oct 29, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.60 | 0.45% |
| Oct 28, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 33.45 | 0.20% |
| Oct 25, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 33.39 | 0.14% |
| Oct 24, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.34 | - |
| Oct 23, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.34 | -1.16% |
| Oct 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 33.73 | -0.11% |
| Oct 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 33.77 | -0.44% |
| Oct 18, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 33.92 | 0.36% |
| Oct 17, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 33.80 | 0.08% |
| Oct 16, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 33.77 | 0.25% |
| Oct 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 33.68 | -0.96% |
| Oct 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.01 | 0.66% |
| Oct 11, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.79 | 0.78% |
| Oct 10, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 33.53 | -0.22% |
| Oct 9, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.60 | 0.81% |
| Oct 8, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 33.33 | 1.13% |
| Oct 7, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 32.96 | -1.01% |
| Oct 4, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 33.29 | 0.96% |
| Oct 3, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 32.97 | -0.42% |
| Oct 2, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 33.11 | 0.14% |
| Oct 1, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 33.07 | -0.81% |
| Sep 30, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.34 | 0.20% |
| Sep 27, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.27 | -0.34% |