American Funds AMCAP Fund® Class C (AMPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.74
-0.08 (-0.24%)
May 12, 2025, 8:05 AM EDT
AMPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 3.88% |
| May 9, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.24% |
| May 8, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.67% |
| May 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.28% |
| May 6, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.25% |
| May 5, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.24% |
| May 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.01% |
| May 1, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.78% |
| Apr 30, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.28% |
| Apr 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.53% |
| Apr 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.03% |
| Apr 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.89% |
| Apr 24, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2.57% |
| Apr 23, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.12% |
| Apr 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.34% |
| Apr 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.52% |
| Apr 17, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.13% |
| Apr 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -2.10% |
| Apr 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.03% |
| Apr 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.55% |
| Apr 11, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.65% |
| Apr 10, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -3.48% |
| Apr 9, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 9.74% |
| Apr 8, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.21% |
| Apr 7, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.24% |
| Apr 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.99% |
| Apr 3, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -5.11% |
| Apr 2, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.94% |
| Apr 1, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.54% |
| Mar 31, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.13% |
| Mar 28, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -2.28% |
| Mar 27, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.55% |
| Mar 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.72% |
| Mar 25, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.15% |
| Mar 24, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.91% |
| Mar 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% |
| Mar 20, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.25% |
| Mar 19, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.47% |
| Mar 18, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.57% |
| Mar 17, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.77% |
| Mar 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 2.12% |
| Mar 13, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.74% |
| Mar 12, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.88% |
| Mar 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.22% |
| Mar 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.94% |
| Mar 7, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.12% |
| Mar 6, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -2.23% |
| Mar 5, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.66% |
| Mar 4, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.93% |
| Mar 3, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.99% |