American Funds AMCAP Fund Class A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.90
-0.52 (-1.10%)
Apr 28, 2026, 4:00 PM EST
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | - | - |
| Apr 27, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.17% |
| Apr 24, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.94% |
| Apr 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.57% |
| Apr 22, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.92% |
| Apr 21, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.83% |
| Apr 20, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.02% |
| Apr 17, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.42% |
| Apr 16, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.17% |
| Apr 15, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.89% |
| Apr 14, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.79% |
| Apr 13, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 1.55% |
| Apr 10, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.13% |
| Apr 9, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.70% |
| Apr 8, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 3.46% |
| Apr 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.33% |
| Apr 6, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.49% |
| Apr 2, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.24% |
| Apr 1, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.07% |
| Mar 31, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 3.69% |
| Mar 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.37% |
| Mar 27, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.16% |
| Mar 26, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.34% |
| Mar 25, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.88% |
| Mar 24, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.94% |
| Mar 23, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 1.28% |
| Mar 20, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.61% |
| Mar 19, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.46% |
| Mar 18, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.44% |
| Mar 17, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.21% |
| Mar 16, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 1.28% |
| Mar 13, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.72% |
| Mar 12, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -2.30% |
| Mar 11, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.20% |
| Mar 10, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.31% |
| Mar 9, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.02% |
| Mar 6, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.58% |
| Mar 5, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.24% |
| Mar 4, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.78% |
| Mar 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.95% |
| Mar 2, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.31% |
| Feb 27, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.24% |
| Feb 26, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.48% |
| Feb 25, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.89% |
| Feb 24, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.76% |
| Feb 23, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.52% |
| Feb 20, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.87% |
| Feb 19, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.24% |
| Feb 18, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.74% |
| Feb 17, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.38% |
| Feb 13, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.04% |
| Feb 12, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.78% |
| Feb 11, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.42% |
| Feb 10, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.22% |
| Feb 9, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.75% |
| Feb 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 2.16% |
| Feb 5, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -1.68% |
| Feb 4, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.42% |
| Feb 3, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.92% |
| Feb 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.39% |
| Jan 30, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.09% |
| Jan 29, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.11% |
| Jan 28, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.41% |
| Jan 27, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.51% |
| Jan 26, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.52% |
| Jan 23, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.06% |
| Jan 22, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.50% |
| Jan 21, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 1.01% |
| Jan 20, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -2.28% |
| Jan 16, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.11% |
| Jan 15, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.21% |
| Jan 14, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.93% |
| Jan 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.40% |
| Jan 12, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.13% |
| Jan 9, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.85% |
| Jan 8, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.38% |
| Jan 7, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.06% |
| Jan 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.03% |
| Jan 5, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.87% |
| Jan 2, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.17% |
| Dec 31, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.69% |
| Dec 30, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.13% |
| Dec 29, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.28% |
| Dec 26, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.09% |
| Dec 24, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.28% |
| Dec 23, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.54% |
| Dec 22, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.72% |
| Dec 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.15% |
| Dec 18, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.30% |
| Dec 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.50% |
| Dec 16, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.09% |
| Dec 15, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.66% |
| Dec 12, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -6.12% |
| Dec 11, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 46.51 | 0.23% |
| Dec 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 46.41 | 0.54% |
| Dec 9, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 46.16 | -0.10% |
| Dec 8, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 46.21 | -0.14% |
| Dec 5, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 46.27 | 0.27% |
| Dec 4, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 46.15 | - |
| Dec 3, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 46.15 | 0.23% |