Nasdaq - Delayed Quote
USD
American Funds AMCAP C (AMPCX)
32.57
0.00
(0.00%)
At close: 8:00:07 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
32.57
32.57
32.57
32.57
32.57
-
Oct 30, 2026
32.57
32.57
32.57
32.57
32.57
-
Oct 29, 2026
33.19
33.19
33.19
33.19
33.19
-
Oct 28, 2026
33.30
33.30
33.30
33.30
33.30
-
Oct 27, 2026
33.16
33.16
33.16
33.16
33.16
-
Oct 26, 2026
32.82
32.82
32.82
32.82
32.82
-
Oct 23, 2026
32.72
32.72
32.72
32.72
32.72
-
Oct 22, 2026
32.96
32.96
32.96
32.96
32.96
-
Oct 21, 2026
33.67
33.67
33.67
33.67
33.67
-
Oct 20, 2026
33.54
33.54
33.54
33.54
33.54
-
Oct 19, 2026
33.51
33.51
33.51
33.51
33.51
-
Oct 16, 2026
33.26
33.26
33.26
33.26
33.26
-
Oct 15, 2026
33.85
33.85
33.85
33.85
33.85
-
Oct 14, 2026
33.63
33.63
33.63
33.63
33.63
-
Oct 13, 2026
34.17
34.17
34.17
34.17
34.17
-
Oct 12, 2026
34.26
34.26
34.26
34.26
34.26
-
Oct 9, 2026
34.40
34.40
34.40
34.40
34.40
-
Oct 8, 2026
34.08
34.08
34.08
34.08
34.08
-
Oct 7, 2026
34.43
34.43
34.43
34.43
34.43
-
Oct 6, 2026
34.52
34.52
34.52
34.52
34.52
-
Oct 5, 2026
34.32
34.32
34.32
34.32
34.32
-
Oct 2, 2026
33.89
33.89
33.89
33.89
33.89
-
Oct 1, 2026
33.58
33.58
33.58
33.58
33.58
-
Sep 30, 2026
33.58
33.58
33.58
33.58
33.58
-
Sep 29, 2026
33.71
33.71
33.71
33.71
33.71
-
Sep 28, 2026
33.63
33.63
33.63
33.63
33.63
-
Sep 25, 2026
33.93
33.93
33.93
33.93
33.93
-
Sep 24, 2026
33.77
33.77
33.77
33.77
33.77
-
Sep 23, 2026
33.72
33.72
33.72
33.72
33.72
-
Sep 22, 2026
34.04
34.04
34.04
34.04
34.04
-
Sep 21, 2026
34.02
34.02
34.02
34.02
34.02
-
Sep 18, 2026
33.38
33.38
33.38
33.38
33.38
-
Sep 17, 2026
33.33
33.33
33.33
33.33
33.33
-
Sep 16, 2026
33.00
33.00
33.00
33.00
33.00
-
Sep 15, 2026
33.06
33.06
33.06
33.06
33.06
-
Sep 14, 2026
33.40
33.40
33.40
33.40
33.40
-
Sep 11, 2026
33.54
33.54
33.54
33.54
33.54
-
Sep 10, 2026
33.35
33.35
33.35
33.35
33.35
-
Sep 9, 2026
33.64
33.64
33.64
33.64
33.64
-
Sep 8, 2026
33.88
33.88
33.88
33.88
33.88
-
Sep 4, 2026
34.11
34.11
34.11
34.11
34.11
-
Sep 3, 2026
34.22
34.22
34.22
34.22
34.22
-
Sep 2, 2026
33.97
33.97
33.97
33.97
33.97
-
Sep 1, 2026
33.77
33.77
33.77
33.77
33.77
-
Aug 31, 2026
34.10
34.10
34.10
34.10
34.10
-
Aug 28, 2026
34.35
34.35
34.35
34.35
34.35
-
Aug 27, 2026
34.39
34.39
34.39
34.39
34.39
-
Aug 26, 2026
34.07
34.07
34.07
34.07
34.07
-
Aug 25, 2026
34.12
34.12
34.12
34.12
34.12
-
Aug 24, 2026
33.91
33.91
33.91
33.91
33.91
-
Aug 21, 2026
34.04
34.04
34.04
34.04
34.04
-
Aug 20, 2026
33.85
33.85
33.85
33.85
33.85
-
Aug 19, 2026
34.15
34.15
34.15
34.15
34.15
-
Aug 18, 2026
34.03
34.03
34.03
34.03
34.03
-
Aug 17, 2026
34.43
34.43
34.43
34.43
34.43
-
Aug 14, 2026
34.67
34.67
34.67
34.67
34.67
-
Aug 13, 2026
34.95
34.95
34.95
34.95
34.95
-
Aug 12, 2026
34.71
34.71
34.71
34.71
34.71
-
Aug 11, 2026
34.71
34.71
34.71
34.71
34.71
-
Aug 10, 2026
34.84
34.84
34.84
34.84
34.84
-
Aug 7, 2026
34.75
34.75
34.75
34.75
34.75
-
Aug 6, 2026
34.48
34.48
34.48
34.48
34.48
-
Aug 5, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 4, 2026
34.64
34.64
34.64
34.64
34.64
-
Aug 3, 2026
34.08
34.08
34.08
34.08
34.08
-
Jul 31, 2026
33.42
33.42
33.42
33.42
33.42
-
Jul 30, 2026
32.81
32.81
32.81
32.81
32.81
-
Jul 29, 2026
32.48
32.48
32.48
32.48
32.48
-
Jul 28, 2026
33.01
33.01
33.01
33.01
33.01
-
Jul 27, 2026
32.82
32.82
32.82
32.82
32.82
-
Jul 24, 2026
32.67
32.67
32.67
32.67
32.67
-
Jul 23, 2026
32.79
32.79
32.79
32.79
32.79
-
Jul 22, 2026
33.19
33.19
33.19
33.19
33.19
-
Jul 21, 2026
33.34
33.34
33.34
33.34
33.34
-
Jul 20, 2026
33.12
33.12
33.12
33.12
33.12
-
Jul 17, 2026
33.17
33.17
33.17
33.17
33.17
-
Jul 16, 2026
33.77
33.77
33.77
33.77
33.77
-
Jul 15, 2026
34.02
34.02
34.02
34.02
34.02
-
Jul 14, 2026
33.79
33.79
33.79
33.79
33.79
-
Jul 13, 2026
33.67
33.67
33.67
33.67
33.67
-
Jul 10, 2026
34.06
34.06
34.06
34.06
34.06
-
Jul 9, 2026
34.03
34.03
34.03
34.03
34.03
-
Jul 8, 2026
33.72
33.72
33.72
33.72
33.72
-
Jul 7, 2026
33.85
33.85
33.85
33.85
33.85
-
Jul 6, 2026
34.02
34.02
34.02
34.02
34.02
-
Jul 2, 2026
33.79
33.79
33.79
33.79
33.79
-
Jul 1, 2026
33.82
33.82
33.82
33.82
33.82
-
Jun 30, 2026
33.70
33.70
33.70
33.70
33.70
-
Jun 29, 2026
33.48
33.48
33.48
33.48
33.48
-
Jun 26, 2026
32.98
32.98
32.98
32.98
32.98
-
Jun 25, 2026
32.91
32.91
32.91
32.91
32.91
-
Jun 24, 2026
33.01
33.01
33.01
33.01
33.01
-
Jun 23, 2026
32.85
32.85
32.85
32.85
32.85
-
Jun 22, 2026
33.26
33.26
33.26
33.26
33.26
-
Jun 18, 2026
33.69
33.69
33.69
33.69
33.69
-
Jun 17, 2026
33.19
33.19
33.19
33.19
33.19
-
Jun 16, 2026
3.537
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
33.63
33.63
33.63
33.63
33.63
-
Jun 15, 2026
37.33
37.33
37.33
37.33
33.79
-
Jun 12, 2026
36.32
36.32
36.32
36.32
32.88
-
Jun 11, 2026
36.38
36.38
36.38
36.38
32.93
-
Jun 10, 2026
35.70
35.70
35.70
35.70
32.32
-
Jun 9, 2026
36.53
36.53
36.53
36.53
33.07
-
Jun 8, 2026
36.38
36.38
36.38
36.38
32.93
-
Jun 5, 2026
36.24
36.24
36.24
36.24
32.81
-
Jun 4, 2026
37.26
37.26
37.26
37.26
33.73
-
Jun 3, 2026
37.20
37.20
37.20
37.20
33.68
-
Jun 2, 2026
37.52
37.52
37.52
37.52
33.97
-
Jun 1, 2026
37.81
37.81
37.81
37.81
34.23
-
May 29, 2026
37.68
37.68
37.68
37.68
34.11
-
May 28, 2026
37.56
37.56
37.56
37.56
34.00
-
May 27, 2026
37.23
37.23
37.23
37.23
33.70
-
May 26, 2026
37.01
37.01
37.01
37.01
33.50
-
May 22, 2026
36.68
36.68
36.68
36.68
33.20
-
May 21, 2026
36.63
36.63
36.63
36.63
33.16
-
May 20, 2026
36.54
36.54
36.54
36.54
33.08
-
May 19, 2026
36.08
36.08
36.08
36.08
32.66
-
May 18, 2026
36.46
36.46
36.46
36.46
33.01
-
May 15, 2026
36.48
36.48
36.48
36.48
33.02
-
May 14, 2026
37.03
37.03
37.03
37.03
33.52
-
May 13, 2026
36.62
36.62
36.62
36.62
33.15
-
May 12, 2026
36.48
36.48
36.48
36.48
33.02
-
May 11, 2026
36.58
36.58
36.58
36.58
33.11
-
May 8, 2026
36.81
36.81
36.81
36.81
33.32
-
May 7, 2026
36.83
36.83
36.83
36.83
33.34
-
May 6, 2026
36.97
36.97
36.97
36.97
33.47
-
May 5, 2026
36.38
36.38
36.38
36.38
32.93
-
May 4, 2026
36.16
36.16
36.16
36.16
32.73
-
May 1, 2026
36.24
36.24
36.24
36.24
32.81
-
Apr 30, 2026
36.18
36.18
36.18
36.18
32.75
-
Apr 29, 2026
35.84
35.84
35.84
35.84
32.44
-
Apr 28, 2026
35.97
35.97
35.97
35.97
32.56
-
Apr 27, 2026
36.37
36.37
36.37
36.37
32.92
-
Apr 24, 2026
36.31
36.31
36.31
36.31
32.87
-
Apr 23, 2026
35.97
35.97
35.97
35.97
32.56
-
Apr 22, 2026
36.17
36.17
36.17
36.17
32.74
-
Apr 21, 2026
35.85
35.85
35.85
35.85
32.45
-
Apr 20, 2026
36.15
36.15
36.15
36.15
32.72
-
Apr 17, 2026
36.16
36.16
36.16
36.16
32.73
-
Apr 16, 2026
35.66
35.66
35.66
35.66
32.28
-
Apr 15, 2026
35.71
35.71
35.71
35.71
32.33
-
Apr 14, 2026
35.40
35.40
35.40
35.40
32.05
-
Apr 13, 2026
34.78
34.78
34.78
34.78
31.48
-
Apr 10, 2026
34.26
34.26
34.26
34.26
31.01
-
Apr 9, 2026
34.21
34.21
34.21
34.21
30.97
-
Apr 8, 2026
33.97
33.97
33.97
33.97
30.75
-
Apr 7, 2026
32.83
32.83
32.83
32.83
29.72
-
Apr 6, 2026
32.73
32.73
32.73
32.73
29.63
-
Apr 2, 2026
32.57
32.57
32.57
32.57
29.48
-
Apr 1, 2026
32.65
32.65
32.65
32.65
29.56
-
Mar 31, 2026
32.31
32.31
32.31
32.31
29.25
-
Mar 30, 2026
31.15
31.15
31.15
31.15
28.20
-
Mar 27, 2026
31.27
31.27
31.27
31.27
28.31
-
Mar 26, 2026
31.96
31.96
31.96
31.96
28.93
-
Mar 25, 2026
32.73
32.73
32.73
32.73
29.63
-
Mar 24, 2026
32.45
32.45
32.45
32.45
29.38
-
Mar 23, 2026
32.76
32.76
32.76
32.76
29.66
-
Mar 20, 2026
32.34
32.34
32.34
32.34
29.28
-
Mar 19, 2026
32.87
32.87
32.87
32.87
29.76
-
Mar 18, 2026
33.03
33.03
33.03
33.03
29.90
-
Mar 17, 2026
33.51
33.51
33.51
33.51
30.33
-
Mar 16, 2026
33.44
33.44
33.44
33.44
30.27
-
Mar 13, 2026
33.02
33.02
33.02
33.02
29.89
-
Mar 12, 2026
33.26
33.26
33.26
33.26
30.11
-
Mar 11, 2026
34.04
34.04
34.04
34.04
30.81
-
Mar 10, 2026
34.11
34.11
34.11
34.11
30.88
-
Mar 9, 2026
34.22
34.22
34.22
34.22
30.98
-
Mar 6, 2026
33.88
33.88
33.88
33.88
30.67
-
Mar 5, 2026
34.42
34.42
34.42
34.42
31.16
-
Mar 4, 2026
34.51
34.51
34.51
34.51
31.24
-
Mar 3, 2026
34.24
34.24
34.24
34.24
31.00
-
Mar 2, 2026
34.57
34.57
34.57
34.57
31.29
-
Feb 27, 2026
34.68
34.68
34.68
34.68
31.39
-
Feb 26, 2026
34.77
34.77
34.77
34.77
31.48
-
Feb 25, 2026
34.94
34.94
34.94
34.94
31.63
-
Feb 24, 2026
34.63
34.63
34.63
34.63
31.35
-
Feb 23, 2026
34.37
34.37
34.37
34.37
31.11
-
Feb 20, 2026
34.90
34.90
34.90
34.90
31.59
-
Feb 19, 2026
34.60
34.60
34.60
34.60
31.32
-
Feb 18, 2026
34.69
34.69
34.69
34.69
31.40
-
Feb 17, 2026
34.44
34.44
34.44
34.44
31.18
-
Feb 13, 2026
34.31
34.31
34.31
34.31
31.06
-
Feb 12, 2026
34.32
34.32
34.32
34.32
31.07
-
Feb 11, 2026
34.95
34.95
34.95
34.95
31.64
-
Feb 10, 2026
35.09
35.09
35.09
35.09
31.77
-
Feb 9, 2026
35.17
35.17
35.17
35.17
31.84
-
Feb 6, 2026
34.91
34.91
34.91
34.91
31.60
-
Feb 5, 2026
34.18
34.18
34.18
34.18
30.94
-
Feb 4, 2026
34.76
34.76
34.76
34.76
31.47
-
Feb 3, 2026
34.91
34.91
34.91
34.91
31.60
-
Feb 2, 2026
35.59
35.59
35.59
35.59
32.22
-
Jan 30, 2026
35.46
35.46
35.46
35.46
32.10
-
Jan 29, 2026
35.85
35.85
35.85
35.85
32.45
-
Jan 28, 2026
35.88
35.88
35.88
35.88
32.48
-
Jan 27, 2026
36.03
36.03
36.03
36.03
32.62
-
Jan 26, 2026
35.85
35.85
35.85
35.85
32.45
-
Jan 23, 2026
35.67
35.67
35.67
35.67
32.29
-
Jan 22, 2026
35.69
35.69
35.69
35.69
32.31
-
Jan 21, 2026
35.52
35.52
35.52
35.52
32.15
-
Jan 20, 2026
35.17
35.17
35.17
35.17
31.84
-
Jan 16, 2026
35.98
35.98
35.98
35.98
32.57
-
Jan 15, 2026
35.95
35.95
35.95
35.95
32.54
-
Jan 14, 2026
35.88
35.88
35.88
35.88
32.48
-
Jan 13, 2026
36.21
36.21
36.21
36.21
32.78
-
Jan 12, 2026
36.36
36.36
36.36
36.36
32.91
-
Jan 9, 2026
36.31
36.31
36.31
36.31
32.87
-
Jan 8, 2026
36.01
36.01
36.01
36.01
32.60
-
Jan 7, 2026
36.15
36.15
36.15
36.15
32.72
-
Jan 6, 2026
36.13
36.13
36.13
36.13
32.71
-
Jan 5, 2026
35.76
35.76
35.76
35.76
32.37
-
Jan 2, 2026
35.46
35.46
35.46
35.46
32.10
-
Dec 31, 2025
35.39
35.39
35.39
35.39
32.04
-
Dec 30, 2025
35.64
35.64
35.64
35.64
32.26
-
Dec 29, 2025
35.68
35.68
35.68
35.68
32.30
-
Dec 26, 2025
35.79
35.79
35.79
35.79
32.40
-
Dec 24, 2025
35.76
35.76
35.76
35.76
32.37
-
Dec 23, 2025
35.66
35.66
35.66
35.66
32.28
-
Dec 22, 2025
35.47
35.47
35.47
35.47
32.11
-
Dec 19, 2025
35.22
35.22
35.22
35.22
31.88
-
Dec 18, 2025
34.82
34.82
34.82
34.82
31.52
-
Dec 17, 2025
34.37
34.37
34.37
34.37
31.11
-
Dec 16, 2025
34.89
34.89
34.89
34.89
31.58
-
Dec 15, 2025
34.93
34.93
34.93
34.93
31.62
-
Dec 12, 2025
2.151
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
35.16
35.16
35.16
35.16
31.83
-
Dec 11, 2025
37.96
37.96
37.96
37.96
32.42
-
Dec 10, 2025
37.87
37.87
37.87
37.87
32.34
-
Dec 9, 2025
37.67
37.67
37.67
37.67
32.17
-
Dec 8, 2025
37.71
37.71
37.71
37.71
32.20
-
Dec 5, 2025
37.77
37.77
37.77
37.77
32.25
-
Dec 4, 2025
37.67
37.67
37.67
37.67
32.17
-
Dec 3, 2025
37.67
37.67
37.67
37.67
32.17
-
Dec 2, 2025
37.58
37.58
37.58
37.58
32.09
-
Dec 1, 2025
37.48
37.48
37.48
37.48
32.01
-
Nov 28, 2025
37.81
37.81
37.81
37.81
32.29
-
Nov 26, 2025
37.63
37.63
37.63
37.63
32.13
-
Nov 25, 2025
37.35
37.35
37.35
37.35
31.90
-
Nov 24, 2025
36.87
36.87
36.87
36.87
31.49
-
Nov 21, 2025
36.14
36.14
36.14
36.14
30.86
-
Nov 20, 2025
35.76
35.76
35.76
35.76
30.54
-
Nov 19, 2025
36.40
36.40
36.40
36.40
31.08
-
Nov 18, 2025
36.16
36.16
36.16
36.16
30.88
-
Nov 17, 2025
36.46
36.46
36.46
36.46
31.14
-
Nov 14, 2025
36.78
36.78
36.78
36.78
31.41
-
Nov 13, 2025
36.79
36.79
36.79
36.79
31.42
-
Nov 12, 2025
37.51
37.51
37.51
37.51
32.03
-
Nov 11, 2025
37.45
37.45
37.45
37.45
31.98
-
Nov 10, 2025
37.45
37.45
37.45
37.45
31.98
-
Nov 7, 2025
36.77
36.77
36.77
36.77
31.40
-
Nov 6, 2025
36.70
36.70
36.70
36.70
31.34
-
Nov 5, 2025
37.21
37.21
37.21
37.21
31.78
-
Nov 4, 2025
37.12
37.12
37.12
37.12
31.70
-
Nov 3, 2025
37.69
37.69
37.69
37.69
32.19
-
