Nasdaq - Delayed Quote
USD
American Funds AMCAP A (AMCPX)
43.68
0.00
(0.00%)
At close: 8:07:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
43.68
43.68
43.68
43.68
43.68
-
Oct 30, 2026
43.68
43.68
43.68
43.68
43.68
-
Oct 29, 2026
44.51
44.51
44.51
44.51
44.51
-
Oct 28, 2026
44.66
44.66
44.66
44.66
44.66
-
Oct 27, 2026
44.47
44.47
44.47
44.47
44.47
-
Oct 26, 2026
44.01
44.01
44.01
44.01
44.01
-
Oct 23, 2026
43.87
43.87
43.87
43.87
43.87
-
Oct 22, 2026
44.20
44.20
44.20
44.20
44.20
-
Oct 21, 2026
45.15
45.15
45.15
45.15
45.15
-
Oct 20, 2026
44.97
44.97
44.97
44.97
44.97
-
Oct 19, 2026
44.93
44.93
44.93
44.93
44.93
-
Oct 16, 2026
44.60
44.60
44.60
44.60
44.60
-
Oct 15, 2026
45.39
45.39
45.39
45.39
45.39
-
Oct 14, 2026
45.09
45.09
45.09
45.09
45.09
-
Oct 13, 2026
45.81
45.81
45.81
45.81
45.81
-
Oct 12, 2026
45.93
45.93
45.93
45.93
45.93
-
Oct 9, 2026
46.11
46.11
46.11
46.11
46.11
-
Oct 8, 2026
45.69
45.69
45.69
45.69
45.69
-
Oct 7, 2026
46.16
46.16
46.16
46.16
46.16
-
Oct 6, 2026
46.28
46.28
46.28
46.28
46.28
-
Oct 5, 2026
46.01
46.01
46.01
46.01
46.01
-
Oct 2, 2026
45.42
45.42
45.42
45.42
45.42
-
Oct 1, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 30, 2026
45.01
45.01
45.01
45.01
45.01
-
Sep 29, 2026
45.18
45.18
45.18
45.18
45.18
-
Sep 28, 2026
45.07
45.07
45.07
45.07
45.07
-
Sep 25, 2026
45.48
45.48
45.48
45.48
45.48
-
Sep 24, 2026
45.25
45.25
45.25
45.25
45.25
-
Sep 23, 2026
45.19
45.19
45.19
45.19
45.19
-
Sep 22, 2026
45.61
45.61
45.61
45.61
45.61
-
Sep 21, 2026
45.59
45.59
45.59
45.59
45.59
-
Sep 18, 2026
44.73
44.73
44.73
44.73
44.73
-
Sep 17, 2026
44.66
44.66
44.66
44.66
44.66
-
Sep 16, 2026
44.22
44.22
44.22
44.22
44.22
-
Sep 15, 2026
44.30
44.30
44.30
44.30
44.30
-
Sep 14, 2026
44.75
44.75
44.75
44.75
44.75
-
Sep 11, 2026
44.94
44.94
44.94
44.94
44.94
-
Sep 10, 2026
44.67
44.67
44.67
44.67
44.67
-
Sep 9, 2026
45.07
45.07
45.07
45.07
45.07
-
Sep 8, 2026
45.39
45.39
45.39
45.39
45.39
-
Sep 4, 2026
45.70
45.70
45.70
45.70
45.70
-
Sep 3, 2026
45.84
45.84
45.84
45.84
45.84
-
Sep 2, 2026
45.50
45.50
45.50
45.50
45.50
-
Sep 1, 2026
45.23
45.23
45.23
45.23
45.23
-
Aug 31, 2026
45.67
45.67
45.67
45.67
45.67
-
Aug 28, 2026
46.00
46.00
46.00
46.00
46.00
-
Aug 27, 2026
46.06
46.06
46.06
46.06
46.06
-
Aug 26, 2026
45.64
45.64
45.64
45.64
45.64
-
Aug 25, 2026
45.70
45.70
45.70
45.70
45.70
-
Aug 24, 2026
45.42
45.42
45.42
45.42
45.42
-
Aug 21, 2026
45.58
45.58
45.58
45.58
45.58
-
Aug 20, 2026
45.33
45.33
45.33
45.33
45.33
-
Aug 19, 2026
45.73
45.73
45.73
45.73
45.73
-
Aug 18, 2026
45.56
45.56
45.56
45.56
45.56
-
Aug 17, 2026
46.11
46.11
46.11
46.11
46.11
-
Aug 14, 2026
46.42
46.42
46.42
46.42
46.42
-
Aug 13, 2026
46.79
46.79
46.79
46.79
46.79
-
Aug 12, 2026
46.47
46.47
46.47
46.47
46.47
-
Aug 11, 2026
46.47
46.47
46.47
46.47
46.47
-
Aug 10, 2026
46.64
46.64
46.64
46.64
46.64
-
Aug 7, 2026
46.52
46.52
46.52
46.52
46.52
-
Aug 6, 2026
46.17
46.17
46.17
46.17
46.17
-
Aug 5, 2026
46.39
46.39
46.39
46.39
46.39
-
Aug 4, 2026
46.37
46.37
46.37
46.37
46.37
-
Aug 3, 2026
45.62
45.62
45.62
45.62
45.62
-
Jul 31, 2026
44.73
44.73
44.73
44.73
44.73
-
Jul 30, 2026
43.92
43.92
43.92
43.92
43.92
-
Jul 29, 2026
43.48
43.48
43.48
43.48
43.48
-
Jul 28, 2026
44.18
44.18
44.18
44.18
44.18
-
Jul 27, 2026
43.94
43.94
43.94
43.94
43.94
-
Jul 24, 2026
43.73
43.73
43.73
43.73
43.73
-
Jul 23, 2026
43.88
43.88
43.88
43.88
43.88
-
Jul 22, 2026
44.42
44.42
44.42
44.42
44.42
-
Jul 21, 2026
44.63
44.63
44.63
44.63
44.63
-
Jul 20, 2026
44.33
44.33
44.33
44.33
44.33
-
Jul 17, 2026
44.40
44.40
44.40
44.40
44.40
-
Jul 16, 2026
45.20
45.20
45.20
45.20
45.20
-
Jul 15, 2026
45.53
45.53
45.53
45.53
45.53
-
Jul 14, 2026
45.22
45.22
45.22
45.22
45.22
-
Jul 13, 2026
45.05
45.05
45.05
45.05
45.05
-
Jul 10, 2026
45.57
45.57
45.57
45.57
45.57
-
Jul 9, 2026
45.53
45.53
45.53
45.53
45.53
-
Jul 8, 2026
45.12
45.12
45.12
45.12
45.12
-
Jul 7, 2026
45.29
45.29
45.29
45.29
45.29
-
Jul 6, 2026
45.52
45.52
45.52
45.52
45.52
-
Jul 2, 2026
45.21
45.21
45.21
45.21
45.21
-
Jul 1, 2026
45.24
45.24
45.24
45.24
45.24
-
Jun 30, 2026
45.09
45.09
45.09
45.09
45.09
-
Jun 29, 2026
44.79
44.79
44.79
44.79
44.79
-
Jun 26, 2026
44.12
44.12
44.12
44.12
44.12
-
Jun 25, 2026
44.03
44.03
44.03
44.03
44.03
-
Jun 24, 2026
44.16
44.16
44.16
44.16
44.16
-
Jun 23, 2026
43.94
43.94
43.94
43.94
43.94
-
Jun 22, 2026
44.49
44.49
44.49
44.49
44.49
-
Jun 18, 2026
45.06
45.06
45.06
45.06
45.06
-
Jun 17, 2026
44.40
44.40
44.40
44.40
44.40
-
Jun 16, 2026
3.537
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
44.98
44.98
44.98
44.98
44.98
-
Jun 15, 2026
48.72
48.72
48.72
48.72
45.18
-
Jun 12, 2026
47.40
47.40
47.40
47.40
43.96
-
Jun 11, 2026
47.48
47.48
47.48
47.48
44.03
-
Jun 10, 2026
46.60
46.60
46.60
46.60
43.22
-
Jun 9, 2026
47.68
47.68
47.68
47.68
44.22
-
Jun 8, 2026
47.49
47.49
47.49
47.49
44.04
-
Jun 5, 2026
47.30
47.30
47.30
47.30
43.87
-
Jun 4, 2026
48.62
48.62
48.62
48.62
45.09
-
Jun 3, 2026
48.54
48.54
48.54
48.54
45.02
-
Jun 2, 2026
48.96
48.96
48.96
48.96
45.41
-
Jun 1, 2026
49.34
49.34
49.34
49.34
45.76
-
May 29, 2026
49.17
49.17
49.17
49.17
45.60
-
May 28, 2026
49.01
49.01
49.01
49.01
45.45
-
May 27, 2026
48.58
48.58
48.58
48.58
45.05
-
May 26, 2026
48.29
48.29
48.29
48.29
44.78
-
May 22, 2026
47.85
47.85
47.85
47.85
44.38
-
May 21, 2026
47.79
47.79
47.79
47.79
44.32
-
May 20, 2026
47.68
47.68
47.68
47.68
44.22
-
May 19, 2026
47.07
47.07
47.07
47.07
43.65
-
May 18, 2026
47.56
47.56
47.56
47.56
44.11
-
May 15, 2026
47.59
47.59
47.59
47.59
44.14
-
May 14, 2026
48.30
48.30
48.30
48.30
44.79
-
May 13, 2026
47.77
47.77
47.77
47.77
44.30
-
May 12, 2026
47.58
47.58
47.58
47.58
44.13
-
May 11, 2026
47.71
47.71
47.71
47.71
44.25
-
May 8, 2026
48.01
48.01
48.01
48.01
44.52
-
May 7, 2026
48.04
48.04
48.04
48.04
44.55
-
May 6, 2026
48.21
48.21
48.21
48.21
44.71
-
May 5, 2026
47.44
47.44
47.44
47.44
44.00
-
May 4, 2026
47.16
47.16
47.16
47.16
43.74
-
May 1, 2026
47.26
47.26
47.26
47.26
43.83
-
Apr 30, 2026
47.18
47.18
47.18
47.18
43.75
-
Apr 29, 2026
46.73
46.73
46.73
46.73
43.34
-
Apr 28, 2026
46.90
46.90
46.90
46.90
43.50
-
Apr 27, 2026
47.42
47.42
47.42
47.42
43.98
-
Apr 24, 2026
47.34
47.34
47.34
47.34
43.90
-
Apr 23, 2026
46.90
46.90
46.90
46.90
43.50
-
Apr 22, 2026
47.17
47.17
47.17
47.17
43.75
-
Apr 21, 2026
46.74
46.74
46.74
46.74
43.35
-
Apr 20, 2026
47.13
47.13
47.13
47.13
43.71
-
Apr 17, 2026
47.14
47.14
47.14
47.14
43.72
-
Apr 16, 2026
46.48
46.48
46.48
46.48
43.11
-
Apr 15, 2026
46.56
46.56
46.56
46.56
43.18
-
Apr 14, 2026
46.15
46.15
46.15
46.15
42.80
-
Apr 13, 2026
45.34
45.34
45.34
45.34
42.05
-
Apr 10, 2026
44.65
44.65
44.65
44.65
41.41
-
Apr 9, 2026
44.59
44.59
44.59
44.59
41.35
-
Apr 8, 2026
44.28
44.28
44.28
44.28
41.07
-
Apr 7, 2026
42.80
42.80
42.80
42.80
39.69
-
Apr 6, 2026
42.66
42.66
42.66
42.66
39.56
-
Apr 2, 2026
42.45
42.45
42.45
42.45
39.37
-
Apr 1, 2026
42.55
42.55
42.55
42.55
39.46
-
Mar 31, 2026
42.10
42.10
42.10
42.10
39.04
-
Mar 30, 2026
40.60
40.60
40.60
40.60
37.65
-
Mar 27, 2026
40.75
40.75
40.75
40.75
37.79
-
Mar 26, 2026
41.65
41.65
41.65
41.65
38.63
-
Mar 25, 2026
42.65
42.65
42.65
42.65
39.55
-
Mar 24, 2026
42.28
42.28
42.28
42.28
39.21
-
Mar 23, 2026
42.68
42.68
42.68
42.68
39.58
-
Mar 20, 2026
42.14
42.14
42.14
42.14
39.08
-
Mar 19, 2026
42.83
42.83
42.83
42.83
39.72
-
Mar 18, 2026
43.03
43.03
43.03
43.03
39.91
-
Mar 17, 2026
43.66
43.66
43.66
43.66
40.49
-
Mar 16, 2026
43.57
43.57
43.57
43.57
40.41
-
Mar 13, 2026
43.02
43.02
43.02
43.02
39.90
-
Mar 12, 2026
43.33
43.33
43.33
43.33
40.18
-
Mar 11, 2026
44.35
44.35
44.35
44.35
41.13
-
Mar 10, 2026
44.44
44.44
44.44
44.44
41.21
-
Mar 9, 2026
44.58
44.58
44.58
44.58
41.34
-
Mar 6, 2026
44.13
44.13
44.13
44.13
40.93
-
Mar 5, 2026
44.84
44.84
44.84
44.84
41.58
-
Mar 4, 2026
44.95
44.95
44.95
44.95
41.69
-
Mar 3, 2026
44.60
44.60
44.60
44.60
41.36
-
Mar 2, 2026
45.03
45.03
45.03
45.03
41.76
-
Feb 27, 2026
45.17
45.17
45.17
45.17
41.89
-
Feb 26, 2026
45.28
45.28
45.28
45.28
41.99
-
Feb 25, 2026
45.50
45.50
45.50
45.50
42.20
-
Feb 24, 2026
45.10
45.10
45.10
45.10
41.83
-
Feb 23, 2026
44.76
44.76
44.76
44.76
41.51
-
Feb 20, 2026
45.45
45.45
45.45
45.45
42.15
-
Feb 19, 2026
45.06
45.06
45.06
45.06
41.79
-
Feb 18, 2026
45.17
45.17
45.17
45.17
41.89
-
Feb 17, 2026
44.84
44.84
44.84
44.84
41.58
-
Feb 13, 2026
44.67
44.67
44.67
44.67
41.43
-
Feb 12, 2026
44.69
44.69
44.69
44.69
41.45
-
Feb 11, 2026
45.50
45.50
45.50
45.50
42.20
-
Feb 10, 2026
45.69
45.69
45.69
45.69
42.37
-
Feb 9, 2026
45.79
45.79
45.79
45.79
42.47
-
Feb 6, 2026
45.45
45.45
45.45
45.45
42.15
-
Feb 5, 2026
44.49
44.49
44.49
44.49
41.26
-
Feb 4, 2026
45.25
45.25
45.25
45.25
41.96
-
Feb 3, 2026
45.44
45.44
45.44
45.44
42.14
-
Feb 2, 2026
46.33
46.33
46.33
46.33
42.97
-
Jan 30, 2026
46.15
46.15
46.15
46.15
42.80
-
Jan 29, 2026
46.66
46.66
46.66
46.66
43.27
-
Jan 28, 2026
46.71
46.71
46.71
46.71
43.32
-
Jan 27, 2026
46.90
46.90
46.90
46.90
43.50
-
Jan 26, 2026
46.66
46.66
46.66
46.66
43.27
-
Jan 23, 2026
46.42
46.42
46.42
46.42
43.05
-
Jan 22, 2026
46.45
46.45
46.45
46.45
43.08
-
Jan 21, 2026
46.22
46.22
46.22
46.22
42.86
-
Jan 20, 2026
45.76
45.76
45.76
45.76
42.44
-
Jan 16, 2026
46.83
46.83
46.83
46.83
43.43
-
Jan 15, 2026
46.78
46.78
46.78
46.78
43.38
-
Jan 14, 2026
46.68
46.68
46.68
46.68
43.29
-
Jan 13, 2026
47.12
47.12
47.12
47.12
43.70
-
Jan 12, 2026
47.31
47.31
47.31
47.31
43.88
-
Jan 9, 2026
47.25
47.25
47.25
47.25
43.82
-
Jan 8, 2026
46.85
46.85
46.85
46.85
43.45
-
Jan 7, 2026
47.03
47.03
47.03
47.03
43.62
-
Jan 6, 2026
47.00
47.00
47.00
47.00
43.59
-
Jan 5, 2026
46.52
46.52
46.52
46.52
43.14
-
Jan 2, 2026
46.12
46.12
46.12
46.12
42.77
-
Dec 31, 2025
46.04
46.04
46.04
46.04
42.70
-
Dec 30, 2025
46.36
46.36
46.36
46.36
42.99
-
Dec 29, 2025
46.42
46.42
46.42
46.42
43.05
-
Dec 26, 2025
46.55
46.55
46.55
46.55
43.17
-
Dec 24, 2025
46.51
46.51
46.51
46.51
43.13
-
Dec 23, 2025
46.38
46.38
46.38
46.38
43.01
-
Dec 22, 2025
46.13
46.13
46.13
46.13
42.78
-
Dec 19, 2025
45.80
45.80
45.80
45.80
42.47
-
Dec 18, 2025
45.28
45.28
45.28
45.28
41.99
-
Dec 17, 2025
44.70
44.70
44.70
44.70
41.45
-
Dec 16, 2025
45.38
45.38
45.38
45.38
42.09
-
Dec 15, 2025
45.42
45.42
45.42
45.42
42.12
-
Dec 12, 2025
2.151
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
45.72
45.72
45.72
45.72
42.40
-
Dec 11, 2025
48.70
48.70
48.70
48.70
43.17
-
Dec 10, 2025
48.59
48.59
48.59
48.59
43.07
-
Dec 9, 2025
48.33
48.33
48.33
48.33
42.84
-
Dec 8, 2025
48.38
48.38
48.38
48.38
42.89
-
Dec 5, 2025
48.45
48.45
48.45
48.45
42.95
-
Dec 4, 2025
48.32
48.32
48.32
48.32
42.83
-
Dec 3, 2025
48.32
48.32
48.32
48.32
42.83
-
Dec 2, 2025
48.21
48.21
48.21
48.21
42.74
-
Dec 1, 2025
48.08
48.08
48.08
48.08
42.62
-
Nov 28, 2025
48.49
48.49
48.49
48.49
42.98
-
Nov 26, 2025
48.26
48.26
48.26
48.26
42.78
-
Nov 25, 2025
47.91
47.91
47.91
47.91
42.47
-
Nov 24, 2025
47.28
47.28
47.28
47.28
41.91
-
Nov 21, 2025
46.35
46.35
46.35
46.35
41.09
-
Nov 20, 2025
45.87
45.87
45.87
45.87
40.66
-
Nov 19, 2025
46.68
46.68
46.68
46.68
41.38
-
Nov 18, 2025
46.38
46.38
46.38
46.38
41.11
-
Nov 17, 2025
46.76
46.76
46.76
46.76
41.45
-
Nov 14, 2025
47.16
47.16
47.16
47.16
41.80
-
Nov 13, 2025
47.17
47.17
47.17
47.17
41.81
-
Nov 12, 2025
48.09
48.09
48.09
48.09
42.63
-
Nov 11, 2025
48.02
48.02
48.02
48.02
42.57
-
Nov 10, 2025
48.02
48.02
48.02
48.02
42.57
-
Nov 7, 2025
47.14
47.14
47.14
47.14
41.79
-
Nov 6, 2025
47.05
47.05
47.05
47.05
41.71
-
Nov 5, 2025
47.71
47.71
47.71
47.71
42.29
-
Nov 4, 2025
47.59
47.59
47.59
47.59
42.19
-
Nov 3, 2025
48.32
48.32
48.32
48.32
42.83
-
