American Funds AMCAP A AMCPX
43.75 USD -0.17 (-0.39%)
Regular-session close
Day range unavailable
40.60 52-week range 49.34
- YTD
- -4.97%
- 1 year
- -7.25%
AMCPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | -0.27 | -0.61% |
| Nov 11, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | +0.54 | +1.24% |
| Nov 10, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | -0.23 | -0.52% |
| Nov 9, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | +1.24 | +2.91% |
| Nov 6, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | +0.19 | +0.45% |
| Nov 5, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | -2.26 | -5.05% |
| Nov 4, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | +0.73 | +1.66% |
| Nov 3, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | +0.30 | +0.69% |
| Nov 2, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 0.00 | 0.00% |
| Oct 30, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | -0.83 | -1.86% |
| Oct 29, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | -0.15 | -0.34% |
| Oct 28, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | +0.19 | +0.43% |
| Oct 27, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | +0.46 | +1.05% |
| Oct 26, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | +0.14 | +0.32% |
| Oct 23, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | -0.33 | -0.75% |
| Oct 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | -0.95 | -2.10% |
| Oct 21, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | +0.18 | +0.40% |
| Oct 20, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | +0.04 | +0.09% |
| Oct 19, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | +0.33 | +0.74% |
| Oct 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | -0.79 | -1.74% |
| Oct 15, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | +0.30 | +0.67% |
| Oct 14, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | -0.72 | -1.57% |
| Oct 13, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | -0.12 | -0.26% |
| Oct 12, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | -0.18 | -0.39% |
| Oct 9, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | +0.42 | +0.92% |
| Oct 8, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | -0.47 | -1.02% |
| Oct 7, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | -0.12 | -0.26% |
| Oct 6, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | +0.27 | +0.59% |
| Oct 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | +0.59 | +1.30% |
| Oct 2, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | +0.42 | +0.93% |
| Oct 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | -0.01 | -0.02% |
| Sep 30, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | -0.17 | -0.38% |
| Sep 29, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | +0.11 | +0.24% |
| Sep 28, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | -0.41 | -0.90% |
| Sep 25, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | +0.23 | +0.51% |
| Sep 24, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | +0.06 | +0.13% |
| Sep 23, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | -0.42 | -0.92% |
| Sep 22, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | +0.02 | +0.04% |
| Sep 21, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | +0.86 | +1.92% |
| Sep 18, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | +0.07 | +0.16% |
| Sep 17, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | +0.44 | +1.00% |
| Sep 16, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | -0.08 | -0.18% |
| Sep 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | -0.45 | -1.01% |
| Sep 14, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | -0.19 | -0.42% |
| Sep 11, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | +0.27 | +0.60% |
| Sep 10, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | -0.40 | -0.89% |
| Sep 9, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | -0.32 | -0.71% |
| Sep 8, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | -0.31 | -0.68% |
| Sep 4, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | -0.14 | -0.31% |
| Sep 3, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | +0.34 | +0.75% |
| Sep 2, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | +0.27 | +0.60% |
| Sep 1, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | -0.44 | -0.96% |
| Aug 31, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | -0.33 | -0.72% |
| Aug 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | -0.06 | -0.13% |
| Aug 27, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | +0.42 | +0.92% |
| Aug 26, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | -0.06 | -0.13% |
| Aug 25, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | +0.28 | +0.62% |
| Aug 24, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | -0.16 | -0.35% |
| Aug 21, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | +0.25 | +0.55% |
| Aug 20, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.40 | -0.87% |
| Aug 19, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | +0.17 | +0.37% |
| Aug 18, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | -0.55 | -1.19% |
| Aug 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | -0.31 | -0.67% |
| Aug 14, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | -0.37 | -0.79% |
| Aug 13, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | +0.32 | +0.69% |
65 days, newest first. Daily bars as drawn on the AMCPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.