Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,193.45 -78.47 (-0.12%) CMC Crypto 200
1,373.16 -44.72 (-3.15%)
American Funds AMCAP F1 (AMPFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 13 Jun 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 12 Jun 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 11 Jun 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 10 Jun 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 Jun 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 06 Jun 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 05 Jun 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 04 Jun 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 03 Jun 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 31 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 30 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 29 May 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 28 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 24 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 23 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 22 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 21 May 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 20 May 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 17 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 16 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 15 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 14 May 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 13 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 10 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 08 May 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 07 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 06 May 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 03 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 02 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 01 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 30 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 29 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 26 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 25 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 24 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 23 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 22 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 19 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 18 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 17 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 16 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 15 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 12 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 11 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 10 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 09 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 08 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 05 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 04 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 03 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 02 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 01 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 28 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 27 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 26 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 25 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 22 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 21 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 20 Mar 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 19 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 18 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 15 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 14 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 13 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 12 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 11 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 07 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 06 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 05 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 04 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 01 Mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 29 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 28 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 27 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 26 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 23 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 22 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 21 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 20 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 16 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 15 Feb 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 14 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 13 Feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 12 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 09 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 08 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 07 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 06 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 05 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 02 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 01 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 31 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 30 Jan 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 29 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 26 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 25 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 24 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| *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.