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

Date Range:

Date	Open	Close	Adj Close	High	Low
September 18, 2024	34.93	34.93	34.93	34.93	34.93
September 17, 2024	35.01	35.01	35.01	35.01	35.01
September 16, 2024	34.98	34.98	34.98	34.98	34.98
September 13, 2024	34.96	34.96	34.96	34.96	34.96
September 12, 2024	34.68	34.68	34.68	34.68	34.68
September 11, 2024	34.33	34.33	34.33	34.33	34.33
September 10, 2024	33.84	33.84	33.84	33.84	33.84
September 09, 2024	33.67	33.67	33.67	33.67	33.67
September 06, 2024	33.33	33.33	33.33	33.33	33.33
September 05, 2024	33.94	33.94	33.94	33.94	33.94
September 04, 2024	34.11	34.11	34.11	34.11	34.11
September 03, 2024	34.2	34.2	34.2	34.2	34.2
August 30, 2024	35	35	35	35	35
August 29, 2024	34.74	34.74	34.74	34.74	34.74
August 28, 2024	34.67	34.67	34.67	34.67	34.67
August 27, 2024	34.89	34.89	34.89	34.89	34.89
August 26, 2024	34.81	34.81	34.81	34.81	34.81
August 23, 2024	34.99	34.99	34.99	34.99	34.99
August 22, 2024	34.59	34.59	34.59	34.59	34.59
August 21, 2024	34.93	34.93	34.93	34.93	34.93
August 20, 2024	34.78	34.78	34.78	34.78	34.78
August 19, 2024	34.82	34.82	34.82	34.82	34.82
August 16, 2024	34.49	34.49	34.49	34.49	34.49
August 15, 2024	34.51	34.51	34.51	34.51	34.51
August 14, 2024	33.88	33.88	33.88	33.88	33.88
August 13, 2024	33.79	33.79	33.79	33.79	33.79
August 12, 2024	33.23	33.23	33.23	33.23	33.23
August 09, 2024	33.3	33.3	33.3	33.3	33.3
August 08, 2024	33.12	33.12	33.12	33.12	33.12
August 07, 2024	32.57	32.57	32.57	32.57	32.57
August 06, 2024	32.57	32.57	32.57	32.57	32.57
August 05, 2024	32.23	32.23	32.23	32.23	32.23
August 02, 2024	33.09	33.09	33.09	33.09	33.09
August 01, 2024	33.83	33.83	33.83	33.83	33.83
July 31, 2024	34.32	34.32	34.32	34.32	34.32
July 30, 2024	33.74	33.74	33.74	33.74	33.74
July 29, 2024	33.83	33.83	33.83	33.83	33.83
July 26, 2024	33.81	33.81	33.81	33.81	33.81
July 25, 2024	33.49	33.49	33.49	33.49	33.49
July 24, 2024	33.6	33.6	33.6	33.6	33.6
July 23, 2024	34.36	34.36	34.36	34.36	34.36
July 22, 2024	34.36	34.36	34.36	34.36	34.36
July 19, 2024	33.95	33.95	33.95	33.95	33.95
July 18, 2024	34.08	34.08	34.08	34.08	34.08
July 17, 2024	34.38	34.38	34.38	34.38	34.38
July 16, 2024	35.21	35.21	35.21	35.21	35.21
July 15, 2024	34.92	34.92	34.92	34.92	34.92
July 12, 2024	34.87	34.87	34.87	34.87	34.87
July 11, 2024	34.72	34.72	34.72	34.72	34.72
July 10, 2024	34.82	34.82	34.82	34.82	34.82
July 09, 2024	34.54	34.54	34.54	34.54	34.54
July 08, 2024	34.66	34.66	34.66	34.66	34.66
July 05, 2024	34.69	34.69	34.69	34.69	34.69
July 03, 2024	34.49	34.49	34.49	34.49	34.49
July 02, 2024	34.31	34.31	34.31	34.31	34.31
July 01, 2024	34.13	34.13	34.13	34.13	34.13
June 28, 2024	34.14	34.14	34.14	34.14	34.14
June 27, 2024	34.27	34.27	34.27	34.27	34.27
June 26, 2024	34.21	34.21	34.21	34.21	34.21
June 25, 2024	34.16	34.16	34.16	34.16	34.16

American Funds AMCAP Fund Class C (AMPCX) NASDAQ