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

Date Range:

Date	Open	Close	Adj Close	High	Low
July 08, 2025	34.69	34.69	34.69	34.69	34.69
July 07, 2025	34.71	34.71	34.71	34.71	34.71
July 03, 2025	34.92	34.92	34.92	34.92	34.92
July 02, 2025	34.56	34.56	34.56	34.56	34.56
July 01, 2025	34.42	34.42	34.42	34.42	34.42
June 30, 2025	34.59	34.59	34.59	34.59	34.59
June 27, 2025	34.42	34.42	34.42	34.42	34.42
June 26, 2025	34.18	34.18	34.18	34.18	34.18
June 25, 2025	33.87	33.87	33.87	33.87	33.87
June 24, 2025	33.28	33.28	33.28	33.28	33.28
June 23, 2025	33.28	33.28	33.28	33.28	33.28
June 20, 2025	32.95	32.95	32.95	32.95	32.95
June 18, 2025	33.08	33.08	33.08	33.08	33.08
June 17, 2025	33.1	33.1	33.1	33.1	33.1
June 16, 2025	33.37	33.37	33.37	33.37	33.37
June 13, 2025	33.06	33.06	33.06	33.06	33.06
June 12, 2025	33.52	33.52	33.52	33.52	33.52
June 11, 2025	33.42	33.42	33.42	33.42	33.42
June 10, 2025	35.29	35.29	35.29	35.29	35.29
June 09, 2025	35.15	35.15	35.15	35.15	35.15
June 06, 2025	35.14	35.14	35.14	35.14	35.14
June 05, 2025	34.89	34.89	34.89	34.89	34.89
June 04, 2025	34.88	34.88	34.88	34.88	34.88
June 03, 2025	34.51	34.51	34.51	34.51	34.51
June 02, 2025	34.51	34.51	34.51	34.51	34.51
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

American Funds AMCAP Fund Class C (AMPCX) NASDAQ