Canada Markets closed

American Funds AMCAP A (AMCPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
42.200.00 (0.00%)
At close: 08:01PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.2042.2042.2042.2042.20-
Mar 27, 202442.2042.2042.2042.2042.20-
Mar 26, 202441.9941.9941.9941.9941.99-
Mar 25, 202442.0442.0442.0442.0442.04-
Mar 22, 202442.1742.1742.1742.1742.17-
Mar 21, 202442.3142.3142.3142.3142.31-
Mar 20, 202441.9441.9441.9441.9441.94-
Mar 19, 202441.4841.4841.4841.4841.48-
Mar 18, 202441.2441.2441.2441.2441.24-
Mar 15, 202441.0441.0441.0441.0441.04-
Mar 14, 202441.4641.4641.4641.4641.46-
Mar 13, 202441.5941.5941.5941.5941.59-
Mar 12, 202441.6441.6441.6441.6441.64-
Mar 11, 202441.1741.1741.1741.1741.17-
Mar 08, 202441.3841.3841.3841.3841.38-
Mar 07, 202441.7841.7841.7841.7841.78-
Mar 06, 202441.2041.2041.2041.2041.20-
Mar 05, 202440.9640.9640.9640.9640.96-
Mar 04, 202441.5541.5541.5541.5541.55-
Mar 01, 202441.6041.6041.6041.6041.60-
Feb 29, 202441.1541.1541.1541.1541.15-
Feb 28, 202440.9340.9340.9340.9340.93-
Feb 27, 202441.0741.0741.0741.0741.07-
Feb 26, 202440.9340.9340.9340.9340.93-
Feb 23, 202440.9640.9640.9640.9640.96-
Feb 22, 202440.9440.9440.9440.9440.94-
Feb 21, 202439.9839.9839.9839.9839.98-
Feb 20, 202440.0640.0640.0640.0640.06-
Feb 16, 202440.3740.3740.3740.3740.37-
Feb 15, 202440.6340.6340.6340.6340.63-
Feb 14, 202440.3940.3940.3940.3940.39-
Feb 13, 202439.8239.8239.8239.8239.82-
Feb 12, 202440.5240.5240.5240.5240.52-
Feb 09, 202440.5740.5740.5740.5740.57-
Feb 08, 202440.3440.3440.3440.3440.34-
Feb 07, 202440.1940.1940.1940.1940.19-
Feb 06, 202439.7339.7339.7339.7339.73-
Feb 05, 202439.6039.6039.6039.6039.60-
Feb 02, 202439.7539.7539.7539.7539.75-
Feb 01, 202439.2339.2339.2339.2339.23-
Jan 31, 202438.6738.6738.6738.6738.67-
Jan 30, 202439.3239.3239.3239.3239.32-
Jan 29, 202439.4639.4639.4639.4639.46-
Jan 26, 202439.0639.0639.0639.0639.06-
Jan 25, 202439.0439.0439.0439.0439.04-
Jan 24, 202438.8238.8238.8238.8238.82-
Jan 23, 202438.8038.8038.8038.8038.80-
Jan 22, 202438.8238.8238.8238.8238.82-
Jan 19, 202438.6238.6238.6238.6238.62-
Jan 18, 202438.1938.1938.1938.1938.19-
Jan 17, 202437.7537.7537.7537.7537.75-
Jan 16, 202437.9737.9737.9737.9737.97-
Jan 12, 202438.1138.1138.1138.1138.11-
Jan 11, 202438.1138.1138.1138.1138.11-
Jan 10, 202438.0138.0138.0138.0138.01-
Jan 09, 202437.7737.7737.7737.7737.77-
Jan 08, 202437.7537.7537.7537.7537.75-
Jan 05, 202437.0937.0937.0937.0937.09-
Jan 04, 202437.1037.1037.1037.1037.10-
Jan 03, 202437.1237.1237.1237.1237.12-
Jan 02, 202437.6937.6937.6937.6937.69-
Dec 29, 202338.1238.1238.1238.1238.12-
Dec 28, 202338.3138.3138.3138.3138.31-
Dec 27, 202338.3038.3038.3038.3038.30-
Dec 26, 202338.2038.2038.2038.2038.20-
Dec 22, 202338.0238.0238.0238.0238.02-
Dec 21, 202337.9437.9437.9437.9437.94-
Dec 20, 202337.4137.4137.4137.4137.41-
Dec 19, 202338.0038.0038.0038.0038.00-
Dec 18, 202337.7037.7037.7037.7037.70-
Dec 15, 202337.5337.5337.5337.5337.53-
Dec 14, 202337.5237.5237.5237.5237.52-
Dec 13, 202337.3337.3337.3337.3337.33-
Dec 12, 202337.9037.9037.9037.9037.90-
Dec 11, 202337.6137.6137.6137.6137.61-
Dec 08, 202337.3137.3137.3137.3137.31-
Dec 07, 202337.1037.1037.1037.1037.10-
Dec 06, 202336.8236.8236.8236.8236.82-
Dec 05, 202336.9636.9636.9636.9636.96-
Dec 04, 202337.1537.1537.1537.1537.15-
Dec 01, 202337.3237.3237.3237.3237.32-
Nov 30, 202336.9536.9536.9536.9536.95-
Nov 29, 202336.8136.8136.8136.8136.81-
Nov 28, 202336.7836.7836.7836.7836.78-
Nov 27, 202336.8536.8536.8536.8536.85-
Nov 24, 202336.9536.9536.9536.9536.95-
Nov 22, 202336.9136.9136.9136.9136.91-
Nov 21, 202336.7236.7236.7236.7236.72-
Nov 20, 202336.7836.7836.7836.7836.78-
Nov 17, 202336.4336.4336.4336.4336.43-
Nov 16, 202336.3436.3436.3436.3436.34-
Nov 15, 202336.3536.3536.3536.3536.35-
Nov 14, 202336.2736.2736.2736.2736.27-
Nov 13, 202335.4235.4235.4235.4235.42-
Nov 10, 202335.4035.4035.4035.4035.40-
Nov 09, 202334.8434.8434.8434.8434.84-
Nov 08, 202335.0835.0835.0835.0835.08-
Nov 07, 202335.0535.0535.0535.0535.05-
Nov 06, 202334.7934.7934.7934.7934.79-
Nov 03, 202334.8434.8434.8434.8434.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...