American Funds AMCAP A (AMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.74
-0.02 (-0.04%)
Aug 15, 2025, 4:00 PM EDT
AMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | - | -0.04% |
| Aug 14, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.02% |
| Aug 13, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.18% |
| Aug 12, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.40% |
| Aug 11, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.18% |
| Aug 8, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.20% |
| Aug 7, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.29% |
| Aug 6, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.80% |
| Aug 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.26% |
| Aug 4, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.82% |
| Aug 1, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.63% |
| Jul 31, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.35% |
| Jul 30, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.13% |
| Jul 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.48% |
| Jul 28, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.04% |
| Jul 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.40% |
| Jul 24, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.31% |
| Jul 23, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.96% |
| Jul 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.27% |
| Jul 21, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.11% |
| Jul 18, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.13% |
| Jul 17, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.56% |
| Jul 16, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.22% |
| Jul 15, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.31% |
| Jul 14, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.36% |
| Jul 11, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.42% |
| Jul 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.11% |
| Jul 9, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.88% |
| Jul 8, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.05% |
| Jul 7, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.60% |
| Jul 3, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1.04% |
| Jul 2, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.41% |
| Jul 1, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.50% |
| Jun 30, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.52% |
| Jun 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.69% |
| Jun 26, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.92% |
| Jun 25, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.02% |
| Jun 24, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.74% |
| Jun 23, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.00% |
| Jun 20, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.38% |
| Jun 18, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.07% |
| Jun 17, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.77% |
| Jun 16, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.95% |
| Jun 13, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -1.38% |
| Jun 12, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.28% |
| Jun 11, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -4.17% |
| Jun 10, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 42.71 | 0.38% |
| Jun 9, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 42.55 | 0.05% |
| Jun 6, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 42.53 | 0.70% |
| Jun 5, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 42.23 | 0.02% |