American Funds AMCAP Fund Class C (AMPCX) NASDAQ
33.44
+0.42(+1.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
33.44
+0.42(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0 |
| March 13, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0 |
| March 12, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0 |
| March 11, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0 |
| March 10, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0 |
| March 09, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0 |
| March 06, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0 |
| March 05, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0 |
| March 04, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0 |
| March 03, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0 |
| March 02, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0 |
| February 27, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0 |
| February 26, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0 |
| February 25, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0 |
| February 24, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0 |
| February 23, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0 |
| February 20, 2026 | 34.9 | 34.9 | 0 | 34.9 | 34.9 | 0 |
| February 19, 2026 | 34.6 | 34.6 | 0 | 34.6 | 34.6 | 0 |
| February 18, 2026 | 34.69 | 34.69 | 0 | 34.69 | 34.69 | 0 |
| February 17, 2026 | 34.44 | 34.44 | 0 | 34.44 | 34.44 | 0 |
| February 13, 2026 | 34.31 | 34.31 | 0 | 34.31 | 34.31 | 0 |
| February 12, 2026 | 34.32 | 34.32 | 0 | 34.32 | 34.32 | 0 |
| February 11, 2026 | 34.95 | 34.95 | 0 | 34.95 | 34.95 | 0 |
| February 10, 2026 | 35.09 | 35.09 | 0 | 35.09 | 35.09 | 0 |
| February 09, 2026 | 35.17 | 35.17 | 0 | 35.17 | 35.17 | 0 |
| February 06, 2026 | 34.91 | 34.91 | 0 | 34.91 | 34.91 | 0 |
| February 05, 2026 | 34.18 | 34.18 | 0 | 34.18 | 34.18 | 0 |
| February 04, 2026 | 34.76 | 34.76 | 0 | 34.76 | 34.76 | 0 |
| February 03, 2026 | 34.91 | 34.91 | 0 | 34.91 | 34.91 | 0 |
| February 02, 2026 | 35.59 | 35.59 | 0 | 35.59 | 35.59 | 0 |
| January 30, 2026 | 35.46 | 35.46 | 0 | 35.46 | 35.46 | 0 |
| January 29, 2026 | 35.85 | 35.85 | 0 | 35.85 | 35.85 | 0 |
| January 28, 2026 | 35.88 | 35.88 | 0 | 35.88 | 35.88 | 0 |
| January 27, 2026 | 36.03 | 36.03 | 0 | 36.03 | 36.03 | 0 |
| January 26, 2026 | 35.85 | 35.85 | 0 | 35.85 | 35.85 | 0 |
| January 23, 2026 | 35.67 | 35.67 | 0 | 35.67 | 35.67 | 0 |
| January 22, 2026 | 35.69 | 35.69 | 0 | 35.69 | 35.69 | 0 |
| January 21, 2026 | 35.52 | 35.52 | 0 | 35.52 | 35.52 | 0 |
| January 20, 2026 | 35.17 | 35.17 | 0 | 35.17 | 35.17 | 0 |
| January 16, 2026 | 35.98 | 35.98 | 0 | 35.98 | 35.98 | 0 |
| January 15, 2026 | 35.95 | 35.95 | 0 | 35.95 | 35.95 | 0 |
| January 14, 2026 | 35.88 | 35.88 | 0 | 35.88 | 35.88 | 0 |
| January 13, 2026 | 36.21 | 36.21 | 0 | 36.21 | 36.21 | 0 |
| January 12, 2026 | 36.36 | 36.36 | 0 | 36.36 | 36.36 | 0 |
| January 09, 2026 | 36.31 | 36.31 | 0 | 36.31 | 36.31 | 0 |
| January 08, 2026 | 36.01 | 36.01 | 0 | 36.01 | 36.01 | 0 |
| January 07, 2026 | 36.15 | 36.15 | 0 | 36.15 | 36.15 | 0 |
| January 06, 2026 | 36.13 | 36.13 | 0 | 36.13 | 36.13 | 0 |
| January 05, 2026 | 35.76 | 35.76 | 0 | 35.76 | 35.76 | 0 |
| January 02, 2026 | 35.46 | 35.46 | 0 | 35.46 | 35.46 | 0 |
| December 31, 2025 | 35.39 | 35.39 | 0 | 35.39 | 35.39 | 0 |
| December 30, 2025 | 35.64 | 35.64 | 0 | 35.64 | 35.64 | 0 |
| December 29, 2025 | 35.68 | 35.68 | 0 | 35.68 | 35.68 | 0 |
| December 26, 2025 | 35.79 | 35.79 | 0 | 35.79 | 35.79 | 0 |
| December 24, 2025 | 35.76 | 35.76 | 0 | 35.76 | 35.76 | 0 |
| December 23, 2025 | 35.66 | 35.66 | 0 | 35.66 | 35.66 | 0 |
| December 22, 2025 | 35.47 | 35.47 | 0 | 35.47 | 35.47 | 0 |
| December 19, 2025 | 35.22 | 35.22 | 0 | 35.22 | 35.22 | 0 |
| December 18, 2025 | 34.82 | 34.82 | 0 | 34.82 | 34.82 | 0 |
| December 17, 2025 | 34.37 | 34.37 | 0 | 34.37 | 34.37 | 0 |