Canada markets close in 5 hours 20 minutes

American Funds AMCAP C (AMPCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.57+0.18 (+0.54%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202433.5733.5733.5733.5733.57-
May 30, 202433.3933.3933.3933.3933.39-
May 29, 202433.7433.7433.7433.7433.74-
May 28, 202434.0334.0334.0334.0334.03-
May 24, 202434.1634.1634.1634.1634.16-
May 23, 202433.8733.8733.8733.8733.87-
May 22, 202434.1434.1434.1434.1434.14-
May 21, 202434.2334.2334.2334.2334.23-
May 20, 202434.2334.2334.2334.2334.23-
May 17, 202434.0734.0734.0734.0734.07-
May 16, 202434.0734.0734.0734.0734.07-
May 15, 202434.2534.2534.2534.2534.25-
May 14, 202433.7933.7933.7933.7933.79-
May 13, 202433.6233.6233.6233.6233.62-
May 10, 202433.7233.7233.7233.7233.72-
May 09, 202433.6333.6333.6333.6333.63-
May 08, 202433.5033.5033.5033.5033.50-
May 07, 202433.5833.5833.5833.5833.58-
May 06, 202433.5033.5033.5033.5033.50-
May 03, 202433.0533.0533.0533.0533.05-
May 02, 202432.6832.6832.6832.6832.68-
May 01, 202432.4332.4332.4332.4332.43-
Apr 30, 202432.5032.5032.5032.5032.50-
Apr 29, 202433.0333.0333.0333.0333.03-
Apr 26, 202432.9932.9932.9932.9932.99-
Apr 25, 202432.6532.6532.6532.6532.65-
Apr 24, 202432.8232.8232.8232.8232.82-
Apr 23, 202432.8732.8732.8732.8732.87-
Apr 22, 202432.2732.2732.2732.2732.27-
Apr 19, 202432.0432.0432.0432.0432.04-
Apr 18, 202432.4632.4632.4632.4632.46-
Apr 17, 202432.6632.6632.6632.6632.66-
Apr 16, 202432.9432.9432.9432.9432.94-
Apr 15, 202432.9532.9532.9532.9532.95-
Apr 12, 202433.4433.4433.4433.4433.44-
Apr 11, 202434.0334.0334.0334.0334.03-
Apr 10, 202433.7633.7633.7633.7633.76-
Apr 09, 202434.1134.1134.1134.1134.11-
Apr 08, 202434.0634.0634.0634.0634.06-
Apr 05, 202434.0334.0334.0334.0334.03-
Apr 04, 202433.5533.5533.5533.5533.55-
Apr 03, 202434.0234.0234.0234.0234.02-
Apr 02, 202433.8633.8633.8633.8633.86-
Apr 01, 202434.1734.1734.1734.1734.17-
Mar 28, 202434.2134.2134.2134.2134.21-
Mar 27, 202434.2134.2134.2134.2134.21-
Mar 26, 202434.0434.0434.0434.0434.04-
Mar 25, 202434.0834.0834.0834.0834.08-
Mar 22, 202434.1934.1934.1934.1934.19-
Mar 21, 202434.3134.3134.3134.3134.31-
Mar 20, 202434.0034.0034.0034.0034.00-
Mar 19, 202433.6333.6333.6333.6333.63-
Mar 18, 202433.4433.4433.4433.4433.44-
Mar 15, 202433.2833.2833.2833.2833.28-
Mar 14, 202433.6233.6233.6233.6233.62-
Mar 13, 202433.7333.7333.7333.7333.73-
Mar 12, 202433.7733.7733.7733.7733.77-
Mar 11, 202433.3933.3933.3933.3933.39-
Mar 08, 202433.5633.5633.5633.5633.56-
Mar 07, 202433.8933.8933.8933.8933.89-
Mar 06, 202433.4133.4133.4133.4133.41-
Mar 05, 202433.2233.2233.2233.2233.22-
Mar 04, 202433.7033.7033.7033.7033.70-
Mar 01, 202433.7533.7533.7533.7533.75-
Feb 29, 202433.3833.3833.3833.3833.38-
Feb 28, 202433.2033.2033.2033.2033.20-
Feb 27, 202433.3133.3133.3133.3133.31-
Feb 26, 202433.2033.2033.2033.2033.20-
Feb 23, 202433.2333.2333.2333.2333.23-
Feb 22, 202433.2233.2233.2233.2233.22-
Feb 21, 202432.4332.4332.4332.4332.43-
Feb 20, 202432.5032.5032.5032.5032.50-
Feb 16, 202432.7532.7532.7532.7532.75-
Feb 15, 202432.9732.9732.9732.9732.97-
Feb 14, 202432.7732.7732.7732.7732.77-
Feb 13, 202432.3132.3132.3132.3132.31-
Feb 12, 202432.8832.8832.8832.8832.88-
Feb 09, 202432.9232.9232.9232.9232.92-
Feb 08, 202432.7432.7432.7432.7432.74-
Feb 07, 202432.6232.6232.6232.6232.62-
Feb 06, 202432.2432.2432.2432.2432.24-
Feb 05, 202432.2632.2632.2632.2632.26-
Feb 02, 202432.2632.2632.2632.2632.26-
Feb 01, 202431.8431.8431.8431.8431.84-
Jan 31, 202431.3831.3831.3831.3831.38-
Jan 30, 202431.9131.9131.9131.9131.91-
Jan 29, 202432.0332.0332.0332.0332.03-
Jan 26, 202431.7031.7031.7031.7031.70-
Jan 25, 202431.6931.6931.6931.6931.69-
Jan 24, 202431.5131.5131.5131.5131.51-
Jan 23, 202431.5031.5031.5031.5031.50-
Jan 22, 202431.5131.5131.5131.5131.51-
Jan 19, 202431.3531.3531.3531.3531.35-
Jan 18, 202431.0131.0131.0131.0131.01-
Jan 17, 202430.6530.6530.6530.6530.65-
Jan 16, 202430.8230.8230.8230.8230.82-
Jan 12, 202430.9430.9430.9430.9430.94-
Jan 11, 202430.9430.9430.9430.9430.94-
Jan 10, 202430.8630.8630.8630.8630.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...