American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.41
+0.14 (0.27%)
At close: Dec 5, 2025
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.27% |
| Dec 4, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Dec 3, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.23% |
| Dec 2, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.27% |
| Dec 1, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.86% |
| Nov 28, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.49% |
| Nov 26, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.73% |
| Nov 25, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1.34% |
| Nov 24, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.99% |
| Nov 21, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.05% |
| Nov 20, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.74% |
| Nov 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.65% |
| Nov 18, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.81% |
| Nov 17, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.86% |
| Nov 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.02% |
| Nov 13, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.90% |
| Nov 12, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.14% |
| Nov 11, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Nov 10, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.86% |
| Nov 7, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.20% |
| Nov 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.38% |
| Nov 5, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.26% |
| Nov 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -1.52% |
| Nov 3, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.27% |
| Oct 31, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.31% |
| Oct 30, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -1.28% |
| Oct 29, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.16% |
| Oct 28, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.23% |
| Oct 27, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 1.32% |
| Oct 24, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.77% |
| Oct 23, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.78% |
| Oct 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.79% |
| Oct 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.20% |
| Oct 20, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.15% |
| Oct 17, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.14% |
| Oct 16, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.44% |
| Oct 15, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.26% |
| Oct 14, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.30% |
| Oct 13, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 1.92% |
| Oct 10, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -2.97% |
| Oct 9, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.20% |
| Oct 8, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.86% |
| Oct 7, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.40% |
| Oct 6, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.32% |
| Oct 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.06% |
| Oct 2, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.38% |
| Oct 1, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.44% |
| Sep 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.28% |
| Sep 29, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.28% |
| Sep 26, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.32% |
| Sep 25, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.83% |
| Sep 24, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.56% |
| Sep 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.79% |
| Sep 22, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.20% |
| Sep 19, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.32% |
| Sep 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.76% |
| Sep 17, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.54% |
| Sep 16, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Sep 15, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.71% |
| Sep 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.40% |
| Sep 11, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.56% |
| Sep 10, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.30% |
| Sep 9, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.16% |
| Sep 8, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.61% |
| Sep 5, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.27% |
| Sep 4, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.99% |
| Sep 3, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.46% |
| Sep 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.74% |
| Aug 29, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.86% |
| Aug 28, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.68% |
| Aug 27, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.16% |
| Aug 26, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.58% |
| Aug 25, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.54% |
| Aug 22, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.74% |
| Aug 21, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.31% |
| Aug 20, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.54% |
| Aug 19, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.84% |
| Aug 18, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.02% |
| Aug 15, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.04% |
| Aug 14, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.02% |
| Aug 13, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.17% |
| Aug 12, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 1.40% |
| Aug 11, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.17% |
| Aug 8, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.19% |
| Aug 7, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.29% |
| Aug 6, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.82% |
| Aug 5, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -1.27% |
| Aug 4, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.82% |
| Aug 1, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.62% |
| Jul 31, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.35% |
| Jul 30, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.12% |
| Jul 29, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.48% |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.04% |
| Jul 25, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.39% |
| Jul 24, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.31% |
| Jul 23, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.95% |
| Jul 22, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.25% |
| Jul 21, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.10% |
| Jul 18, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.13% |
| Jul 17, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.55% |