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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2024	44.5	44.5	44.5	44.5	44.5
October 16, 2024	44.46	44.46	44.46	44.46	44.46
October 15, 2024	44.34	44.34	44.34	44.34	44.34
October 14, 2024	44.78	44.78	44.78	44.78	44.78
October 11, 2024	44.48	44.48	44.48	44.48	44.48
October 10, 2024	44.13	44.13	44.13	44.13	44.13
October 09, 2024	44.23	44.23	44.23	44.23	44.23
October 08, 2024	43.88	43.88	43.88	43.88	43.88
October 07, 2024	43.38	43.38	43.38	43.38	43.38
October 04, 2024	43.82	43.82	43.82	43.82	43.82
October 03, 2024	43.41	43.41	43.41	43.41	43.41
October 02, 2024	43.59	43.59	43.59	43.59	43.59
October 01, 2024	43.52	43.52	43.52	43.52	43.52
September 30, 2024	43.89	43.89	43.89	43.89	43.89
September 27, 2024	43.79	43.79	43.79	43.79	43.79
September 26, 2024	43.93	43.93	43.93	43.93	43.93
September 25, 2024	43.74	43.74	43.74	43.74	43.74
September 24, 2024	43.84	43.84	43.84	43.84	43.84
September 23, 2024	43.72	43.72	43.72	43.72	43.72
September 20, 2024	43.62	43.62	43.62	43.62	43.62
September 19, 2024	43.69	43.69	43.69	43.69	43.69
September 18, 2024	42.89	42.89	42.89	42.89	42.89
September 17, 2024	42.99	42.99	42.99	42.99	42.99
September 16, 2024	42.96	42.96	42.96	42.96	42.96
September 13, 2024	42.59	42.59	42.59	42.59	42.59
September 12, 2024	42.59	42.59	42.59	42.59	42.59
September 11, 2024	42.16	42.16	42.16	42.16	42.16
September 10, 2024	41.55	41.55	41.55	41.55	41.55
September 09, 2024	41.34	41.34	41.34	41.34	41.34
September 06, 2024	40.92	40.92	40.92	40.92	40.92
September 05, 2024	41.67	41.67	41.67	41.67	41.67
September 04, 2024	41.88	41.88	41.88	41.88	41.88
September 03, 2024	41.99	41.99	41.99	41.99	41.99
August 30, 2024	42.98	42.98	42.98	42.98	42.98
August 29, 2024	42.65	42.65	42.65	42.65	42.65
August 28, 2024	42.56	42.56	42.56	42.56	42.56
August 27, 2024	42.84	42.84	42.84	42.84	42.84
August 26, 2024	42.73	42.73	42.73	42.73	42.73
August 23, 2024	42.96	42.96	42.96	42.96	42.96
August 22, 2024	42.47	42.47	42.47	42.47	42.47
August 21, 2024	42.88	42.88	42.88	42.88	42.88
August 20, 2024	42.69	42.69	42.69	42.69	42.69
August 19, 2024	42.74	42.74	42.74	42.74	42.74
August 16, 2024	42.34	42.34	42.34	42.34	42.34
August 15, 2024	42.36	42.36	42.36	42.36	42.36
August 14, 2024	41.58	41.58	41.58	41.58	41.58
August 13, 2024	41.47	41.47	41.47	41.47	41.47
August 12, 2024	40.78	40.78	40.78	40.78	40.78
August 09, 2024	40.86	40.86	40.86	40.86	40.86
August 08, 2024	40.65	40.65	40.65	40.65	40.65
August 07, 2024	39.97	39.97	39.97	39.97	39.97
August 06, 2024	39.97	39.97	39.97	39.97	39.97
August 05, 2024	39.56	39.56	39.56	39.56	39.56
August 02, 2024	40.6	40.6	40.6	40.6	40.6
August 01, 2024	41.51	41.51	41.51	41.51	41.51
July 31, 2024	42.11	42.11	42.11	42.11	42.11
July 30, 2024	41.39	41.39	41.39	41.39	41.39
July 29, 2024	41.5	41.5	41.5	41.5	41.5
July 26, 2024	41.49	41.49	41.49	41.49	41.49
July 25, 2024	41.09	41.09	41.09	41.09	41.09

American Funds AMCAP Fund (AMPFX) NASDAQ