American Funds AMCAP Fund Class C (AMPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.24
-0.33 (-0.95%)
Mar 4, 2026, 8:05 AM EST
AMPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | - | - |
| Mar 2, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.32% |
| Feb 27, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.26% |
| Feb 26, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.49% |
| Feb 25, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.90% |
| Feb 24, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.76% |
| Feb 23, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.52% |
| Feb 20, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.87% |
| Feb 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.26% |
| Feb 18, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.73% |
| Feb 17, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.38% |
| Feb 13, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.03% |
| Feb 12, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -1.80% |
| Feb 11, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.40% |
| Feb 10, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.23% |
| Feb 9, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.74% |
| Feb 6, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 2.14% |
| Feb 5, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.67% |
| Feb 4, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.43% |
| Feb 3, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.91% |
| Feb 2, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.37% |
| Jan 30, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.09% |
| Jan 29, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.08% |
| Jan 28, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.42% |
| Jan 27, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.50% |
| Jan 26, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.50% |
| Jan 23, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.06% |
| Jan 22, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.48% |
| Jan 21, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.00% |
| Jan 20, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -2.25% |
| Jan 16, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.08% |
| Jan 15, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.20% |
| Jan 14, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.91% |
| Jan 13, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.41% |
| Jan 12, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.14% |
| Jan 9, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.83% |
| Jan 8, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.39% |
| Jan 7, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.06% |
| Jan 6, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.03% |
| Jan 5, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.85% |
| Jan 2, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.20% |
| Dec 31, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.70% |
| Dec 30, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.11% |
| Dec 29, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.31% |
| Dec 26, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.08% |
| Dec 24, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.28% |
| Dec 23, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.54% |
| Dec 22, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.71% |
| Dec 19, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.15% |
| Dec 18, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.31% |
| Dec 17, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.49% |
| Dec 16, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.11% |
| Dec 15, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.65% |
| Dec 12, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -7.38% |
| Dec 11, 2025 | 35.81 | 35.81 | 35.81 | 37.96 | 35.81 | 0.24% |
| Dec 10, 2025 | 35.72 | 35.72 | 35.72 | 37.87 | 35.72 | 0.53% |
| Dec 9, 2025 | 35.54 | 35.54 | 35.54 | 37.67 | 35.54 | -0.11% |
| Dec 8, 2025 | 35.57 | 35.57 | 35.57 | 37.71 | 35.57 | -0.16% |
| Dec 5, 2025 | 35.63 | 35.63 | 35.63 | 37.77 | 35.63 | 0.27% |
| Dec 4, 2025 | 35.54 | 35.54 | 35.54 | 37.67 | 35.54 | - |
| Dec 3, 2025 | 35.54 | 35.54 | 35.54 | 37.67 | 35.54 | 0.24% |
| Dec 2, 2025 | 35.45 | 35.45 | 35.45 | 37.58 | 35.45 | 0.27% |
| Dec 1, 2025 | 35.36 | 35.36 | 35.36 | 37.48 | 35.36 | -0.87% |
| Nov 28, 2025 | 35.67 | 35.67 | 35.67 | 37.81 | 35.67 | 0.48% |
| Nov 26, 2025 | 35.50 | 35.50 | 35.50 | 37.63 | 35.50 | 0.75% |
| Nov 25, 2025 | 35.23 | 35.23 | 35.23 | 37.35 | 35.23 | 1.30% |
| Nov 24, 2025 | 34.78 | 34.78 | 34.78 | 36.87 | 34.78 | 2.02% |
| Nov 21, 2025 | 34.09 | 34.09 | 34.09 | 36.14 | 34.09 | 1.06% |
| Nov 20, 2025 | 33.73 | 33.73 | 33.73 | 35.76 | 33.73 | -1.76% |
| Nov 19, 2025 | 34.34 | 34.34 | 34.34 | 36.40 | 34.34 | 0.66% |
| Nov 18, 2025 | 34.11 | 34.11 | 34.11 | 36.16 | 34.11 | -0.82% |
| Nov 17, 2025 | 34.39 | 34.39 | 34.39 | 36.46 | 34.39 | -0.87% |
| Nov 14, 2025 | 34.70 | 34.70 | 34.70 | 36.78 | 34.70 | -0.03% |
| Nov 13, 2025 | 34.71 | 34.71 | 34.71 | 36.79 | 34.71 | -1.92% |
| Nov 12, 2025 | 35.39 | 35.39 | 35.39 | 37.51 | 35.38 | 0.16% |
| Nov 11, 2025 | 35.33 | 35.33 | 35.33 | 37.45 | 35.33 | - |
| Nov 10, 2025 | 35.33 | 35.33 | 35.33 | 37.45 | 35.33 | 1.85% |
| Nov 7, 2025 | 34.69 | 34.69 | 34.69 | 36.77 | 34.69 | 0.19% |
| Nov 6, 2025 | 34.62 | 34.62 | 34.62 | 36.70 | 34.62 | -1.37% |
| Nov 5, 2025 | 35.10 | 35.10 | 35.10 | 37.21 | 35.10 | 0.24% |
| Nov 4, 2025 | 35.02 | 35.02 | 35.02 | 37.12 | 35.02 | -1.51% |
| Nov 3, 2025 | 35.55 | 35.55 | 35.55 | 37.69 | 35.55 | 0.24% |
| Oct 31, 2025 | 35.47 | 35.47 | 35.47 | 37.60 | 35.47 | 0.32% |
| Oct 30, 2025 | 35.36 | 35.36 | 35.36 | 37.48 | 35.36 | -1.26% |
| Oct 29, 2025 | 35.81 | 35.81 | 35.81 | 37.96 | 35.81 | 0.16% |
| Oct 28, 2025 | 35.75 | 35.75 | 35.75 | 37.90 | 35.75 | 0.24% |
| Oct 27, 2025 | 35.67 | 35.67 | 35.67 | 37.81 | 35.67 | 1.29% |
| Oct 24, 2025 | 35.22 | 35.22 | 35.22 | 37.33 | 35.21 | 0.78% |
| Oct 23, 2025 | 34.94 | 34.94 | 34.94 | 37.04 | 34.94 | 0.76% |
| Oct 22, 2025 | 34.68 | 34.68 | 34.68 | 36.76 | 34.68 | -0.78% |
| Oct 21, 2025 | 34.95 | 34.95 | 34.95 | 37.05 | 34.95 | 0.19% |
| Oct 20, 2025 | 34.89 | 34.89 | 34.89 | 36.98 | 34.88 | 1.15% |
| Oct 17, 2025 | 34.49 | 34.49 | 34.49 | 36.56 | 34.49 | 0.14% |
| Oct 16, 2025 | 34.44 | 34.44 | 34.44 | 36.51 | 34.44 | -0.44% |
| Oct 15, 2025 | 34.59 | 34.59 | 34.59 | 36.67 | 34.59 | 0.25% |
| Oct 14, 2025 | 34.51 | 34.51 | 34.51 | 36.58 | 34.51 | -0.30% |
| Oct 13, 2025 | 34.61 | 34.61 | 34.61 | 36.69 | 34.61 | 1.92% |
| Oct 10, 2025 | 33.96 | 33.96 | 33.96 | 36.00 | 33.96 | -2.96% |
| Oct 9, 2025 | 35.00 | 35.00 | 35.00 | 37.10 | 35.00 | -0.22% |
| Oct 8, 2025 | 35.07 | 35.07 | 35.07 | 37.18 | 35.07 | 0.87% |