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

Date Range:

Date	Open	Close	Adj Close	High	Low
May 07, 2025	40.62	40.62	40.62	40.62	40.62
May 06, 2025	40.51	40.51	40.51	40.51	40.51
May 05, 2025	41.02	41.02	41.02	41.02	41.02
May 02, 2025	41.12	41.12	41.12	41.12	41.12
May 01, 2025	40.31	40.31	40.31	40.31	40.31
April 30, 2025	39.99	39.99	39.99	39.99	39.99
April 29, 2025	39.88	39.88	39.88	39.88	39.88
April 28, 2025	39.67	39.67	39.67	39.67	39.67
April 25, 2025	39.67	39.67	39.67	39.67	39.67
April 24, 2025	39.33	39.33	39.33	39.33	39.33
April 23, 2025	38.34	38.34	38.34	38.34	38.34
April 22, 2025	37.55	37.55	37.55	37.55	37.55
April 21, 2025	36.69	36.69	36.69	36.69	36.69
April 17, 2025	37.63	37.63	37.63	37.63	37.63
April 16, 2025	37.68	37.68	37.68	37.68	37.68
April 15, 2025	38.48	38.48	38.48	38.48	38.48
April 14, 2025	38.47	38.47	38.47	38.47	38.47
April 11, 2025	38.26	38.26	38.26	38.26	38.26
April 10, 2025	37.64	37.64	37.64	37.64	37.64
April 09, 2025	38.99	38.99	38.99	38.99	38.99
April 08, 2025	35.53	35.53	35.53	35.53	35.53
April 07, 2025	35.96	35.96	35.96	35.96	35.96
April 04, 2025	35.88	35.88	35.88	35.88	35.88
April 03, 2025	37.95	37.95	37.95	37.95	37.95
April 02, 2025	39.98	39.98	39.98	39.98	39.98
April 01, 2025	39.62	39.62	39.62	39.62	39.62
March 31, 2025	39.4	39.4	39.4	39.4	39.4
March 28, 2025	39.44	39.44	39.44	39.44	39.44
March 27, 2025	40.37	40.37	40.37	40.37	40.37
March 26, 2025	40.58	40.58	40.58	40.58	40.58
March 25, 2025	41.29	41.29	41.29	41.29	41.29
March 24, 2025	41.23	41.23	41.23	41.23	41.23
March 21, 2025	40.46	40.46	40.46	40.46	40.46
March 20, 2025	40.4	40.4	40.4	40.4	40.4
March 19, 2025	40.5	40.5	40.5	40.5	40.5
March 18, 2025	39.91	39.91	39.91	39.91	39.91
March 17, 2025	40.55	40.55	40.55	40.55	40.55
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

American Funds AMCAP Fund (AMPFX) NASDAQ