American Funds AMCAP Fund Class C - AMPCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 30, 2025	34.35	34.35	34.35	34.35	34.35
May 29, 2025	34.34	34.34	34.34	34.34	34.34
May 28, 2025	34.29	34.29	34.29	34.29	34.29
May 27, 2025	34.43	34.43	34.43	34.43	34.43
May 23, 2025	33.72	33.72	33.72	33.72	33.72
May 22, 2025	34	34	34	34	34
May 21, 2025	33.97	33.97	33.97	33.97	33.97
May 20, 2025	34.53	34.53	34.53	34.53	34.53
May 19, 2025	34.69	34.69	34.69	34.69	34.69
May 16, 2025	34.63	34.63	34.63	34.63	34.63
May 15, 2025	34.39	34.39	34.39	34.39	34.39
May 14, 2025	34.34	34.34	34.34	34.34	34.34
May 13, 2025	34.28	34.28	34.28	34.28	34.28
May 12, 2025	34.01	34.01	34.01	34.01	34.01
May 09, 2025	32.74	32.74	32.74	32.74	32.74
May 08, 2025	32.82	32.82	32.82	32.82	32.82
May 07, 2025	32.6	32.6	32.6	32.6	32.6
May 06, 2025	32.51	32.51	32.51	32.51	32.51
May 05, 2025	32.92	32.92	32.92	32.92	32.92
May 02, 2025	33	33	33	33	33
May 01, 2025	32.35	32.35	32.35	32.35	32.35
April 30, 2025	32.1	32.1	32.1	32.1	32.1
April 29, 2025	32.01	32.01	32.01	32.01	32.01
April 28, 2025	31.84	31.84	31.84	31.84	31.84
April 25, 2025	31.85	31.85	31.85	31.85	31.85
April 24, 2025	31.57	31.57	31.57	31.57	31.57
April 23, 2025	30.78	30.78	30.78	30.78	30.78
April 22, 2025	30.14	30.14	30.14	30.14	30.14
April 21, 2025	29.45	29.45	29.45	29.45	29.45
April 17, 2025	30.21	30.21	30.21	30.21	30.21
April 16, 2025	30.25	30.25	30.25	30.25	30.25
April 15, 2025	30.9	30.9	30.9	30.9	30.9
April 14, 2025	30.89	30.89	30.89	30.89	30.89
April 11, 2025	30.72	30.72	30.72	30.72	30.72
April 10, 2025	30.22	30.22	30.22	30.22	30.22
April 09, 2025	31.31	31.31	31.31	31.31	31.31
April 08, 2025	28.53	28.53	28.53	28.53	28.53
April 07, 2025	28.88	28.88	28.88	28.88	28.88
April 04, 2025	28.81	28.81	28.81	28.81	28.81
April 03, 2025	30.47	30.47	30.47	30.47	30.47
April 02, 2025	32.11	32.11	32.11	32.11	32.11
April 01, 2025	31.81	31.81	31.81	31.81	31.81
March 31, 2025	31.64	31.64	31.64	31.64	31.64
March 28, 2025	31.68	31.68	31.68	31.68	31.68
March 27, 2025	32.42	32.42	32.42	32.42	32.42
March 26, 2025	32.6	32.6	32.6	32.6	32.6
March 25, 2025	33.17	33.17	33.17	33.17	33.17
March 24, 2025	33.12	33.12	33.12	33.12	33.12
March 21, 2025	32.5	32.5	32.5	32.5	32.5
March 20, 2025	32.45	32.45	32.45	32.45	32.45
March 19, 2025	32.53	32.53	32.53	32.53	32.53
March 18, 2025	32.06	32.06	32.06	32.06	32.06
March 17, 2025	32.57	32.57	32.57	32.57	32.57
March 14, 2025	32.32	32.32	32.32	32.32	32.32
March 13, 2025	31.65	31.65	31.65	31.65	31.65
March 12, 2025	32.21	32.21	32.21	32.21	32.21
March 11, 2025	31.93	31.93	31.93	31.93	31.93
March 10, 2025	32	32	32	32	32
March 07, 2025	32.97	32.97	32.97	32.97	32.97
March 06, 2025	32.93	32.93	32.93	32.93	32.93

American Funds AMCAP Fund Class C (AMPCX) NASDAQ