American Funds AMCAP A (AMCPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Apr 30, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Apr 29, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Apr 26, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Apr 25, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 24, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Apr 23, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Apr 22, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Apr 19, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Apr 18, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Apr 17, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Apr 16, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Apr 15, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Apr 12, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Apr 11, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Apr 10, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Apr 09, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| Apr 08, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Apr 05, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Apr 04, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Apr 03, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Apr 02, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Apr 01, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Mar 28, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Mar 27, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Mar 26, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Mar 25, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| Mar 22, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 21, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Mar 20, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Mar 19, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Mar 18, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Mar 15, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Mar 14, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Mar 13, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Mar 12, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Mar 11, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Mar 08, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Mar 07, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Mar 06, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Mar 05, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Mar 04, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Mar 01, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 29, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Feb 28, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Feb 27, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Feb 26, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Feb 23, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Feb 22, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Feb 21, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Feb 20, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Feb 16, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Feb 15, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Feb 14, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Feb 13, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Feb 12, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Feb 09, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Feb 08, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 07, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Feb 06, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Feb 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Feb 02, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Feb 01, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Jan 31, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Jan 30, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Jan 29, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Jan 26, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Jan 25, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Jan 24, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Jan 23, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jan 22, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Jan 19, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Jan 18, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Jan 17, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Jan 16, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Jan 12, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jan 11, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jan 10, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Jan 09, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jan 08, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Jan 05, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Jan 04, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jan 03, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Jan 02, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Dec 29, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Dec 28, 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Dec 27, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Dec 26, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Dec 22, 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Dec 21, 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Dec 20, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Dec 19, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 18, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Dec 15, 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Dec 14, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Dec 13, 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Dec 13, 2023 | 0.123 Dividend | |||||
| Dec 13, 2023 | 1.027 Capital Gain | |||||
| Dec 12, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 36.75 | - |
| Dec 11, 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 36.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.