American Funds AMCAP Fund - AMPFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
March 14, 2025	40.24	40.24	40.24	40.24	40.24
March 13, 2025	39.39	39.39	39.39	39.39	39.39
March 12, 2025	40.09	40.09	40.09	40.09	40.09
March 11, 2025	39.75	39.75	39.75	39.75	39.75
March 10, 2025	39.82	39.82	39.82	39.82	39.82
March 07, 2025	41.04	41.04	41.04	41.04	41.04
March 06, 2025	40.98	40.98	40.98	40.98	40.98
March 05, 2025	41.92	41.92	41.92	41.92	41.92
March 04, 2025	41.24	41.24	41.24	41.24	41.24
March 03, 2025	41.62	41.62	41.62	41.62	41.62
February 28, 2025	42.46	42.46	42.46	42.46	42.46
February 27, 2025	41.87	41.87	41.87	41.87	41.87
February 26, 2025	42.78	42.78	42.78	42.78	42.78
February 25, 2025	42.52	42.52	42.52	42.52	42.52
February 24, 2025	42.74	42.74	42.74	42.74	42.74
February 21, 2025	43.04	43.04	43.04	43.04	43.04
February 20, 2025	43.97	43.97	43.97	43.97	43.97
February 19, 2025	44.21	44.21	44.21	44.21	44.21
February 18, 2025	44.17	44.17	44.17	44.17	44.17
February 14, 2025	44.17	44.17	44.17	44.17	44.17
February 13, 2025	44.26	44.26	44.26	44.26	44.26
February 12, 2025	43.93	43.93	43.93	43.93	43.93
February 11, 2025	44.07	44.07	44.07	44.07	44.07
February 10, 2025	44.16	44.16	44.16	44.16	44.16
February 07, 2025	43.81	43.81	43.81	43.81	43.81
February 06, 2025	44.23	44.23	44.23	44.23	44.23
February 05, 2025	44.04	44.04	44.04	44.04	44.04
February 04, 2025	43.89	43.89	43.89	43.89	43.89
February 03, 2025	43.52	43.52	43.52	43.52	43.52
January 31, 2025	43.84	43.84	43.84	43.84	43.84
January 30, 2025	43.95	43.95	43.95	43.95	43.95
January 29, 2025	43.63	43.63	43.63	43.63	43.63
January 28, 2025	43.89	43.89	43.89	43.89	43.89
January 27, 2025	43.33	43.33	43.33	43.33	43.33
January 24, 2025	44.13	44.13	44.13	44.13	44.13
January 23, 2025	44.15	44.15	44.15	44.15	44.15
January 22, 2025	43.9	43.9	43.9	43.9	43.9
January 21, 2025	43.53	43.53	43.53	43.53	43.53
January 17, 2025	43.06	43.06	43.06	43.06	43.06
January 16, 2025	42.7	42.7	42.7	42.7	42.7
January 15, 2025	42.64	42.64	42.64	42.64	42.64
January 14, 2025	42.04	42.04	42.04	42.04	42.04
January 13, 2025	42.04	42.04	42.04	42.04	42.04
January 10, 2025	42.03	42.03	42.03	42.03	42.03
January 08, 2025	42.6	42.6	42.6	42.6	42.6
January 07, 2025	42.49	42.49	42.49	42.49	42.49
January 06, 2025	43.01	43.01	43.01	43.01	43.01
January 03, 2025	42.7	42.7	42.7	42.7	42.7
January 02, 2025	42.17	42.17	42.17	42.17	42.17
December 31, 2024	42.17	42.17	42.17	42.17	42.17
December 30, 2024	42.39	42.39	42.39	42.39	42.39
December 27, 2024	42.87	42.87	42.87	42.87	42.87
December 26, 2024	43.32	43.32	43.32	43.32	43.32
December 24, 2024	43.34	43.34	43.34	43.34	43.34
December 23, 2024	42.92	42.92	42.92	42.92	42.92
December 20, 2024	42.56	42.56	42.56	42.56	42.56
December 19, 2024	42.14	42.14	42.14	42.14	42.14
December 18, 2024	42.34	42.34	42.34	42.34	42.34
December 17, 2024	43.87	43.87	43.87	43.87	43.87
December 16, 2024	46.82	46.82	44.15	46.82	46.82

American Funds AMCAP Fund (AMPFX) NASDAQ