Singapore markets closed

American Funds AMCAP F1 (AMPFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
41.88-0.02 (-0.05%)
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202441.8841.8841.8841.8841.88-
20 Jun 202441.9041.9041.9041.9041.90-
18 Jun 202442.0342.0342.0342.0342.03-
17 Jun 202442.0142.0142.0142.0142.01-
14 Jun 202441.6241.6241.6241.6241.62-
13 Jun 202441.7141.7141.7141.7141.71-
12 Jun 202441.6141.6141.6141.6141.61-
11 Jun 202441.9441.9441.9441.9441.94-
10 Jun 202441.8441.8441.8441.8441.84-
07 Jun 202441.6341.6341.6341.6341.63-
06 Jun 202441.7741.7741.7741.7741.77-
05 Jun 202441.7641.7641.7641.7641.76-
04 Jun 202441.0241.0241.0241.0241.02-
03 Jun 202441.0141.0141.0141.0141.01-
31 May 202440.9740.9740.9740.9740.97-
30 May 202440.7540.7540.7540.7540.75-
29 May 202441.1741.1741.1741.1741.17-
28 May 202441.5241.5241.5241.5241.52-
24 May 202441.6841.6841.6841.6841.68-
23 May 202441.3341.3341.3341.3341.33-
22 May 202441.6541.6541.6541.6541.65-
21 May 202441.7641.7641.7641.7641.76-
20 May 202441.7641.7641.7641.7641.76-
17 May 202441.5741.5741.5741.5741.57-
16 May 202441.5741.5741.5741.5741.57-
15 May 202441.7841.7841.7841.7841.78-
14 May 202441.2341.2341.2341.2341.23-
13 May 202441.0241.0241.0241.0241.02-
10 May 202441.1441.1441.1441.1441.14-
09 May 202441.0241.0241.0241.0241.02-
08 May 202440.8740.8740.8740.8740.87-
07 May 202440.9740.9740.9740.9740.97-
06 May 202440.8740.8740.8740.8740.87-
03 May 202440.3140.3140.3140.3140.31-
02 May 202439.8639.8639.8639.8639.86-
01 May 202439.5539.5539.5539.5539.55-
30 Apr 202439.6439.6439.6439.6439.64-
29 Apr 202440.2940.2940.2940.2940.29-
26 Apr 202440.2440.2440.2440.2440.24-
25 Apr 202439.8139.8139.8139.8139.81-
24 Apr 202440.0240.0240.0240.0240.02-
23 Apr 202440.0840.0840.0840.0840.08-
22 Apr 202439.3539.3539.3539.3539.35-
19 Apr 202439.0739.0739.0739.0739.07-
18 Apr 202439.5839.5839.5839.5839.58-
17 Apr 202439.8239.8239.8239.8239.82-
16 Apr 202440.1640.1640.1640.1640.16-
15 Apr 202440.1740.1740.1740.1740.17-
12 Apr 202440.7740.7740.7740.7740.77-
11 Apr 202441.4941.4941.4941.4941.49-
10 Apr 202441.1641.1641.1641.1641.16-
09 Apr 202441.5941.5941.5941.5941.59-
08 Apr 202441.5241.5241.5241.5241.52-
05 Apr 202441.4841.4841.4841.4841.48-
04 Apr 202440.9040.9040.9040.9040.90-
03 Apr 202441.4741.4741.4741.4741.47-
02 Apr 202441.2741.2741.2741.2741.27-
01 Apr 202441.6641.6641.6641.6641.66-
28 Mar 202441.7041.7041.7041.7041.70-
27 Mar 202441.7041.7041.7041.7041.70-
26 Mar 202441.4941.4941.4941.4941.49-
25 Mar 202441.5441.5441.5441.5441.54-
22 Mar 202441.6641.6641.6641.6641.66-
21 Mar 202441.8141.8141.8141.8141.81-
20 Mar 202441.4441.4441.4441.4441.44-
19 Mar 202440.9840.9840.9840.9840.98-
18 Mar 202440.7540.7540.7540.7540.75-
15 Mar 202440.5540.5540.5540.5540.55-
14 Mar 202440.9640.9640.9640.9640.96-
13 Mar 202441.1041.1041.1041.1041.10-
12 Mar 202441.1541.1541.1541.1541.15-
11 Mar 202440.6840.6840.6840.6840.68-
08 Mar 202440.8840.8840.8840.8840.88-
07 Mar 202441.2941.2941.2941.2941.29-
06 Mar 202440.7140.7140.7140.7140.71-
05 Mar 202440.4740.4740.4740.4740.47-
04 Mar 202441.0541.0541.0541.0541.05-
01 Mar 202441.1141.1141.1141.1141.11-
29 Feb 202440.6640.6640.6640.6640.66-
28 Feb 202440.4440.4440.4440.4440.44-
27 Feb 202440.5840.5840.5840.5840.58-
26 Feb 202440.4440.4440.4440.4440.44-
23 Feb 202440.4740.4740.4740.4740.47-
22 Feb 202440.4640.4640.4640.4640.46-
21 Feb 202439.5139.5139.5139.5139.51-
20 Feb 202439.5939.5939.5939.5939.59-
16 Feb 202439.8939.8939.8939.8939.89-
15 Feb 202440.1540.1540.1540.1540.15-
14 Feb 202439.9139.9139.9139.9139.91-
13 Feb 202439.3439.3439.3439.3439.34-
12 Feb 202440.0440.0440.0440.0440.04-
09 Feb 202440.0940.0940.0940.0940.09-
08 Feb 202439.8639.8639.8639.8639.86-
07 Feb 202439.7239.7239.7239.7239.72-
06 Feb 202439.2639.2639.2639.2639.26-
05 Feb 202439.2839.2839.2839.2839.28-
02 Feb 202439.2839.2839.2839.2839.28-
01 Feb 202438.7638.7638.7638.7638.76-
31 Jan 202438.2138.2138.2138.2138.21-
30 Jan 202438.8538.8538.8538.8538.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...