American Funds AMCAP A (AMCPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 17 May 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 16 May 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 15 May 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 14 May 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 13 May 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 10 May 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 09 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 08 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 07 May 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 06 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 03 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 02 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 01 May 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 30 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 29 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 26 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 25 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 24 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 23 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 22 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 19 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 18 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 17 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 16 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 15 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 12 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 11 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 10 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 09 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 08 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 05 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 04 Apr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 03 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 02 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 01 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 28 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 26 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 25 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 22 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 21 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 20 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 19 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 18 Mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 15 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 14 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 13 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 12 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 11 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 08 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 07 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 06 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 05 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 04 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 01 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 29 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 28 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 27 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 26 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 23 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 21 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 20 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 16 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 15 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 14 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 13 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 09 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 08 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 07 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 06 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 05 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 01 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 31 Jan 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 30 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 26 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 25 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 24 Jan 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 22 Jan 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 19 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 18 Jan 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 17 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 16 Jan 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 12 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 11 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 10 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 09 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 05 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 04 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 03 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 29 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 28 Dec 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 27 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.