Skip to main content
American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.32
-0.46 (-0.96%)
At close: Mar 3, 2026

AMCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202647.3247.3247.3247.3247.32-0.96%
Mar 2, 202647.7847.7847.7847.7847.78-0.31%
Feb 27, 202647.9347.9347.9347.9347.93-0.23%
Feb 26, 202648.0448.0448.0448.0448.04-0.50%
Feb 25, 202648.2848.2848.2848.2848.280.90%
Feb 24, 202647.8547.8547.8547.8547.850.76%
Feb 23, 202647.4947.4947.4947.4947.49-1.51%
Feb 20, 202648.2248.2248.2248.2248.220.86%
Feb 19, 202647.8147.8147.8147.8147.81-0.25%
Feb 18, 202647.9347.9347.9347.9347.930.74%
Feb 17, 202647.5847.5847.5847.5847.580.38%
Feb 13, 202647.4047.4047.4047.4047.40-0.04%
Feb 12, 202647.4247.4247.4247.4247.42-1.78%
Feb 11, 202648.2848.2848.2848.2848.28-0.41%
Feb 10, 202648.4848.4848.4848.4848.48-0.21%
Feb 9, 202648.5848.5848.5848.5848.580.75%
Feb 6, 202648.2248.2248.2248.2248.222.16%
Feb 5, 202647.2047.2047.2047.2047.20-1.69%
Feb 4, 202648.0148.0148.0148.0148.01-0.41%
Feb 3, 202648.2148.2148.2148.2148.21-1.93%
Feb 2, 202649.1649.1649.1649.1649.160.39%
Jan 30, 202648.9748.9748.9748.9748.97-1.09%
Jan 29, 202649.5149.5149.5149.5149.51-0.10%
Jan 28, 202649.5649.5649.5649.5649.56-0.40%
Jan 27, 202649.7649.7649.7649.7649.760.50%
Jan 26, 202649.5149.5149.5149.5149.510.53%
Jan 23, 202649.2549.2549.2549.2549.25-0.06%
Jan 22, 202649.2849.2849.2849.2849.280.49%
Jan 21, 202649.0449.0449.0449.0449.041.01%
Jan 20, 202648.5548.5548.5548.5548.55-2.29%
Jan 16, 202649.6949.6949.6949.6949.690.12%
Jan 15, 202649.6349.6349.6349.6349.630.20%
Jan 14, 202649.5349.5349.5349.5349.53-0.92%
Jan 13, 202649.9949.9949.9949.9949.99-0.42%
Jan 12, 202650.2050.2050.2050.2050.200.14%
Jan 9, 202650.1350.1350.1350.1350.130.84%
Jan 8, 202649.7149.7149.7149.7149.71-0.38%
Jan 7, 202649.9049.9049.9049.9049.900.06%
Jan 6, 202649.8749.8749.8749.8749.871.03%
Jan 5, 202649.3649.3649.3649.3649.360.88%
Jan 2, 202648.9348.9348.9348.9348.930.16%
Dec 31, 202548.8548.8548.8548.8548.85-0.69%
Dec 30, 202549.1949.1949.1949.1949.19-0.12%
Dec 29, 202549.2549.2549.2549.2549.25-0.28%
Dec 26, 202549.3949.3949.3949.3949.390.08%
Dec 24, 202549.3549.3549.3549.3549.350.28%
Dec 23, 202549.2149.2149.2149.2149.210.55%
Dec 22, 202548.9448.9448.9448.9448.940.72%
Dec 19, 202548.5948.5948.5948.5948.591.14%
Dec 18, 202548.0448.0448.0448.0448.041.29%
Dec 17, 202547.4347.4347.4347.4347.43-1.50%
Dec 16, 202548.1548.1548.1548.1548.15-0.08%
Dec 15, 202548.1948.1948.1948.1948.19-0.66%
Dec 12, 202548.5148.5148.5148.5148.51-6.12%
Dec 11, 202549.5249.5249.5251.6749.520.23%
Dec 10, 202549.4049.4049.4051.5549.400.53%
Dec 9, 202549.1549.1549.1551.2849.15-0.10%
Dec 8, 202549.1949.1949.1951.3349.19-0.16%
Dec 5, 202549.2749.2749.2751.4149.270.27%
Dec 4, 202549.1449.1449.1451.2749.14-
Dec 3, 202549.1449.1449.1451.2749.140.23%
Dec 2, 202549.0249.0249.0251.1549.020.27%
Dec 1, 202548.8948.8948.8951.0148.89-0.86%
Nov 28, 202549.3149.3149.3151.4549.310.49%
Nov 26, 202549.0749.0749.0751.2049.070.73%
Nov 25, 202548.7148.7148.7150.8348.711.34%
Nov 24, 202548.0748.0748.0750.1648.071.99%
Nov 21, 202547.1347.1347.1349.1847.131.05%
Nov 20, 202546.6446.6446.6448.6746.64-1.74%
Nov 19, 202547.4747.4747.4749.5347.470.65%
Nov 18, 202547.1647.1647.1649.2147.16-0.81%
Nov 17, 202547.5547.5547.5549.6147.54-0.86%
Nov 14, 202547.9647.9647.9650.0447.96-0.02%
Nov 13, 202547.9747.9747.9750.0547.97-1.90%
Nov 12, 202548.9048.9048.9051.0248.900.14%
Nov 11, 202548.8348.8348.8350.9548.83-
Nov 10, 202548.8348.8348.8350.9548.831.86%
Nov 7, 202547.9447.9447.9450.0247.940.20%
Nov 6, 202547.8447.8447.8449.9247.84-1.38%
Nov 5, 202548.5148.5148.5150.6248.510.26%
Nov 4, 202548.3948.3948.3950.4948.39-1.52%
Nov 3, 202549.1449.1449.1451.2749.140.27%
Oct 31, 202549.0049.0049.0051.1349.000.31%
Oct 30, 202548.8548.8548.8550.9748.85-1.28%
Oct 29, 202549.4849.4849.4851.6349.480.16%
Oct 28, 202549.4049.4049.4051.5549.400.23%
Oct 27, 202549.2949.2949.2951.4349.291.32%
Oct 24, 202548.6548.6548.6550.7648.650.77%
Oct 23, 202548.2748.2748.2750.3748.270.78%
Oct 22, 202547.9047.9047.9049.9847.90-0.79%
Oct 21, 202548.2848.2848.2850.3848.280.20%
Oct 20, 202548.1948.1948.1950.2848.191.15%
Oct 17, 202547.6447.6447.6449.7147.640.14%
Oct 16, 202547.5747.5747.5749.6447.57-0.44%
Oct 15, 202547.7847.7847.7849.8647.780.26%
Oct 14, 202547.6647.6647.6649.7347.66-0.30%
Oct 13, 202547.8047.8047.8049.8847.801.92%
Oct 10, 202546.9046.9046.9048.9446.90-2.97%
Oct 9, 202548.3448.3448.3450.4448.34-0.20%
Oct 8, 202548.4448.4448.4450.5448.440.86%