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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 14, 2025	33.81	33.81	33.81	33.81	33.81
January 13, 2025	33.81	33.81	33.81	33.81	33.81
January 10, 2025	33.8	33.8	33.8	33.8	33.8
January 08, 2025	34.27	34.27	34.27	34.27	34.27
January 07, 2025	34.17	34.17	34.17	34.17	34.17
January 06, 2025	34.59	34.59	34.59	34.59	34.59
January 03, 2025	34.35	34.35	34.35	34.35	34.35
January 02, 2025	33.92	33.92	33.92	33.92	33.92
December 31, 2024	33.92	33.92	33.92	33.92	33.92
December 30, 2024	34.1	34.1	34.1	34.1	34.1
December 27, 2024	34.49	34.49	34.49	34.49	34.49
December 26, 2024	34.87	34.87	34.87	34.87	34.87
December 24, 2024	34.87	34.87	34.87	34.87	34.87
December 23, 2024	34.53	34.53	34.53	34.53	34.53
December 20, 2024	33.91	33.91	33.91	33.91	33.91
December 19, 2024	33.91	33.91	33.91	33.91	33.91
December 18, 2024	34.07	34.07	34.07	34.07	34.07
December 17, 2024	35.3	35.3	35.3	35.3	35.3
December 16, 2024	38.05	38.05	38.05	38.05	38.05
December 13, 2024	37.68	37.68	37.68	37.68	37.68
December 12, 2024	37.74	37.74	37.74	37.74	37.74
December 11, 2024	37.74	37.74	37.74	37.74	37.74
December 10, 2024	37.41	37.41	37.41	37.41	37.41
December 09, 2024	37.41	37.41	37.41	37.41	37.41
December 06, 2024	37.68	37.68	37.68	37.68	37.68
December 05, 2024	37.44	37.44	37.44	37.44	37.44
December 04, 2024	37.72	37.72	37.72	37.72	37.72
December 03, 2024	37.26	37.26	37.26	37.26	37.26
December 02, 2024	37.17	37.17	37.17	37.17	37.17
November 29, 2024	36.98	36.98	36.98	36.98	36.98
November 27, 2024	36.77	36.77	36.77	36.77	36.77
November 26, 2024	37.01	37.01	37.01	37.01	37.01
November 25, 2024	36.83	36.83	36.83	36.83	36.83
November 22, 2024	36.5	36.5	36.5	36.5	36.5
November 21, 2024	36.31	36.31	36.31	36.31	36.31
November 20, 2024	36.12	36.12	36.12	36.12	36.12
November 19, 2024	36.12	36.12	36.12	36.12	36.12
November 18, 2024	35.98	35.98	35.98	35.98	35.98
November 15, 2024	35.92	35.92	35.92	35.92	35.92
November 14, 2024	36.64	36.64	36.64	36.64	36.64
November 13, 2024	37.03	37.03	37.03	37.03	37.03
November 12, 2024	37.07	37.07	37.07	37.07	37.07
November 11, 2024	37.18	37.18	37.18	37.18	37.18
November 08, 2024	37.03	37.03	37.03	37.03	37.03
November 07, 2024	36.81	36.81	36.81	36.81	36.81
November 06, 2024	36.58	36.58	36.58	36.58	36.58
November 05, 2024	35.78	35.78	35.78	35.78	35.78
November 04, 2024	35.33	35.33	35.33	35.33	35.33
November 01, 2024	35.37	35.37	35.37	35.37	35.37
October 31, 2024	35.16	35.16	35.16	35.16	35.16
October 30, 2024	35.9	35.9	35.9	35.9	35.9
October 29, 2024	36	36	36	36	36
October 28, 2024	35.84	35.84	35.84	35.84	35.84
October 25, 2024	35.77	35.77	35.77	35.77	35.77
October 24, 2024	35.72	35.72	35.72	35.72	35.72
October 23, 2024	35.72	35.72	35.72	35.72	35.72
October 22, 2024	36.14	36.14	36.14	36.14	36.14
October 21, 2024	36.18	36.18	36.18	36.18	36.18
October 18, 2024	36.34	36.34	36.34	36.34	36.34
October 17, 2024	36.21	36.21	36.21	36.21	36.21

American Funds AMCAP Fund Class C (AMPCX) NASDAQ