Singapore markets open in 6 hours 34 minutes

American Funds AMCAP C (AMPCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.43-0.07 (-0.22%)
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202432.4332.4332.4332.4332.43-
30 Apr 202432.5032.5032.5032.5032.50-
29 Apr 202433.0333.0333.0333.0333.03-
26 Apr 202432.9932.9932.9932.9932.99-
25 Apr 202432.6532.6532.6532.6532.65-
24 Apr 202432.8232.8232.8232.8232.82-
23 Apr 202432.8732.8732.8732.8732.87-
22 Apr 202432.2732.2732.2732.2732.27-
19 Apr 202432.0432.0432.0432.0432.04-
18 Apr 202432.4632.4632.4632.4632.46-
17 Apr 202432.6632.6632.6632.6632.66-
16 Apr 202432.9432.9432.9432.9432.94-
15 Apr 202432.9532.9532.9532.9532.95-
12 Apr 202433.4433.4433.4433.4433.44-
11 Apr 202434.0334.0334.0334.0334.03-
10 Apr 202433.7633.7633.7633.7633.76-
09 Apr 202434.1134.1134.1134.1134.11-
08 Apr 202434.0634.0634.0634.0634.06-
05 Apr 202434.0334.0334.0334.0334.03-
04 Apr 202433.5533.5533.5533.5533.55-
03 Apr 202434.0234.0234.0234.0234.02-
02 Apr 202433.8633.8633.8633.8633.86-
01 Apr 202434.1734.1734.1734.1734.17-
28 Mar 202434.2134.2134.2134.2134.21-
27 Mar 202434.2134.2134.2134.2134.21-
26 Mar 202434.0434.0434.0434.0434.04-
25 Mar 202434.0834.0834.0834.0834.08-
22 Mar 202434.1934.1934.1934.1934.19-
21 Mar 202434.3134.3134.3134.3134.31-
20 Mar 202434.0034.0034.0034.0034.00-
19 Mar 202433.6333.6333.6333.6333.63-
18 Mar 202433.4433.4433.4433.4433.44-
15 Mar 202433.2833.2833.2833.2833.28-
14 Mar 202433.6233.6233.6233.6233.62-
13 Mar 202433.7333.7333.7333.7333.73-
12 Mar 202433.7733.7733.7733.7733.77-
11 Mar 202433.3933.3933.3933.3933.39-
08 Mar 202433.5633.5633.5633.5633.56-
07 Mar 202433.8933.8933.8933.8933.89-
06 Mar 202433.4133.4133.4133.4133.41-
05 Mar 202433.2233.2233.2233.2233.22-
04 Mar 202433.7033.7033.7033.7033.70-
01 Mar 202433.7533.7533.7533.7533.75-
29 Feb 202433.3833.3833.3833.3833.38-
28 Feb 202433.2033.2033.2033.2033.20-
27 Feb 202433.3133.3133.3133.3133.31-
26 Feb 202433.2033.2033.2033.2033.20-
23 Feb 202433.2333.2333.2333.2333.23-
22 Feb 202433.2233.2233.2233.2233.22-
21 Feb 202432.4332.4332.4332.4332.43-
20 Feb 202432.5032.5032.5032.5032.50-
16 Feb 202432.7532.7532.7532.7532.75-
15 Feb 202432.9732.9732.9732.9732.97-
14 Feb 202432.7732.7732.7732.7732.77-
13 Feb 202432.3132.3132.3132.3132.31-
12 Feb 202432.8832.8832.8832.8832.88-
09 Feb 202432.9232.9232.9232.9232.92-
08 Feb 202432.7432.7432.7432.7432.74-
07 Feb 202432.6232.6232.6232.6232.62-
06 Feb 202432.2432.2432.2432.2432.24-
05 Feb 202432.2632.2632.2632.2632.26-
02 Feb 202432.2632.2632.2632.2632.26-
01 Feb 202431.8431.8431.8431.8431.84-
31 Jan 202431.3831.3831.3831.3831.38-
30 Jan 202431.9131.9131.9131.9131.91-
29 Jan 202432.0332.0332.0332.0332.03-
26 Jan 202431.7031.7031.7031.7031.70-
25 Jan 202431.6931.6931.6931.6931.69-
24 Jan 202431.5131.5131.5131.5131.51-
23 Jan 202431.5031.5031.5031.5031.50-
22 Jan 202431.5131.5131.5131.5131.51-
19 Jan 202431.3531.3531.3531.3531.35-
18 Jan 202431.0131.0131.0131.0131.01-
17 Jan 202430.6530.6530.6530.6530.65-
16 Jan 202430.8230.8230.8230.8230.82-
12 Jan 202430.9430.9430.9430.9430.94-
11 Jan 202430.9430.9430.9430.9430.94-
10 Jan 202430.8630.8630.8630.8630.86-
09 Jan 202430.6730.6730.6730.6730.67-
08 Jan 202430.6530.6530.6530.6530.65-
05 Jan 202430.1230.1230.1230.1230.12-
04 Jan 202430.1330.1330.1330.1330.13-
03 Jan 202430.1430.1430.1430.1430.14-
02 Jan 202430.6130.6130.6130.6130.61-
29 Dec 202330.9630.9630.9630.9630.96-
28 Dec 202331.1231.1231.1231.1231.12-
27 Dec 202331.1131.1131.1131.1131.11-
26 Dec 202331.0231.0231.0231.0231.02-
22 Dec 202330.8830.8830.8830.8830.88-
21 Dec 202330.8230.8230.8230.8230.82-
20 Dec 202330.3930.3930.3930.3930.39-
19 Dec 202330.8730.8730.8730.8730.87-
18 Dec 202330.6330.6330.6330.6330.63-
15 Dec 202330.4930.4930.4930.4930.49-
14 Dec 202330.4830.4830.4830.4830.48-
13 Dec 202330.3330.3330.3330.3330.33-
13 Dec 20230 Dividend
13 Dec 20231.027 Capital gain
12 Dec 202330.8830.8830.8830.8829.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...