American Funds AMCAP Fund (FMMMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Jun 27, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Jun 26, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Jun 25, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Jun 24, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Jun 21, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Jun 20, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Jun 18, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Jun 17, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Jun 14, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Jun 13, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Jun 12, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Jun 12, 2024 | 0 Dividend | |||||
| Jun 12, 2024 | 0.811 Capital Gain | |||||
| Jun 11, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 41.74 | - |
| Jun 10, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 41.63 | - |
| Jun 07, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.43 | - |
| Jun 06, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.56 | - |
| Jun 05, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 41.55 | - |
| Jun 04, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 40.82 | - |
| Jun 03, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.81 | - |
| May 31, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.78 | - |
| May 30, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.55 | - |
| May 29, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.96 | - |
| May 28, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| May 24, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.47 | - |
| May 23, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.13 | - |
| May 22, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.44 | - |
| May 21, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 41.55 | - |
| May 20, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 41.55 | - |
| May 17, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.36 | - |
| May 16, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.37 | - |
| May 15, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.57 | - |
| May 14, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.02 | - |
| May 13, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.81 | - |
| May 10, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 40.93 | - |
| May 09, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 40.82 | - |
| May 08, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.66 | - |
| May 07, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.76 | - |
| May 06, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.66 | - |
| May 03, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.10 | - |
| May 02, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.66 | - |
| May 01, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.35 | - |
| Apr 30, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.43 | - |
| Apr 29, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.08 | - |
| Apr 26, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.03 | - |
| Apr 25, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.61 | - |
| Apr 24, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.82 | - |
| Apr 23, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 39.88 | - |
| Apr 22, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.15 | - |
| Apr 19, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.86 | - |
| Apr 18, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.37 | - |
| Apr 17, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.62 | - |
| Apr 16, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 39.95 | - |
| Apr 15, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.96 | - |
| Apr 12, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.56 | - |
| Apr 11, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.28 | - |
| Apr 10, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.94 | - |
| Apr 09, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.38 | - |
| Apr 08, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.31 | - |
| Apr 05, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.26 | - |
| Apr 04, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.68 | - |
| Apr 03, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.25 | - |
| Apr 02, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.05 | - |
| Apr 01, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 41.43 | - |
| Mar 28, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.47 | - |
| Mar 27, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 41.48 | - |
| Mar 26, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.27 | - |
| Mar 25, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Mar 22, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.44 | - |
| Mar 21, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 41.58 | - |
| Mar 20, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.22 | - |
| Mar 19, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.76 | - |
| Mar 18, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.53 | - |
| Mar 15, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.33 | - |
| Mar 14, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 40.74 | - |
| Mar 13, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 40.88 | - |
| Mar 12, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.92 | - |
| Mar 11, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.45 | - |
| Mar 08, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.66 | - |
| Mar 07, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.06 | - |
| Mar 06, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.48 | - |
| Mar 05, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.25 | - |
| Mar 04, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.83 | - |
| Mar 01, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.89 | - |
| Feb 29, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 40.43 | - |
| Feb 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Feb 27, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.36 | - |
| Feb 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | - |
| Feb 23, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.25 | - |
| Feb 22, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.23 | - |
| Feb 21, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.29 | - |
| Feb 20, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.37 | - |
| Feb 16, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.67 | - |
| Feb 15, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.92 | - |
| Feb 14, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 39.69 | - |
| Feb 13, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.12 | - |
| Feb 12, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.82 | - |
| Feb 09, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 39.86 | - |
| Feb 08, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 39.64 | - |
| *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.