Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,193.09 +38.40 (+1.22%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,398.87 +147.03 (+0.90%) FTSE 100
7,887.57 +39.58 (+0.50%) Bitcoin USD
61,283.60 -2,269.54 (-3.57%) CMC Crypto 200
885.54 0.00 (0.00%)
American Funds AMCAP A (AMCPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 16 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 15 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 12 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 11 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 10 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 09 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 08 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 05 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 04 Apr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 03 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 02 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 01 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 28 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 26 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 25 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 22 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 21 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 20 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 19 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 18 Mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 15 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 14 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 13 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 12 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 11 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 08 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 07 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 06 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 05 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 04 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 01 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 29 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 28 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 27 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 26 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 23 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 21 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 20 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 16 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 15 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 14 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 13 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 09 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 08 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 07 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 06 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 05 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 01 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 31 Jan 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 30 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 26 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 25 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 24 Jan 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 22 Jan 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 19 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 18 Jan 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 17 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 16 Jan 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 12 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 11 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 10 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 09 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 05 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 04 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 03 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 29 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 28 Dec 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 27 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 26 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 21 Dec 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 20 Dec 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 19 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 18 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 15 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 14 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 13 Dec 2023 | 0.123 Dividend | |||||
| 13 Dec 2023 | 1.027 Capital gain | |||||
| 12 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 36.75 | - |
| 11 Dec 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 36.47 | - |
| 08 Dec 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 36.18 | - |
| 07 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 35.97 | - |
| 06 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 35.70 | - |
| 05 Dec 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 35.84 | - |
| 04 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 36.02 | - |
| 01 Dec 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 36.19 | - |
| 30 Nov 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 35.83 | - |
| 29 Nov 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 35.69 | - |
| 28 Nov 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 35.66 | - |
| 27 Nov 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 35.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.