American Funds AMCAP F1 (AMPFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 23 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 22 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 19 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 18 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 17 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 16 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 12 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 11 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 10 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 09 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 08 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 05 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 04 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 03 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 02 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 29 Dec 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 28 Dec 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 27 Dec 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 26 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 22 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 20 Dec 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 19 Dec 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 18 Dec 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 15 Dec 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 14 Dec 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 13 Dec 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 13 Dec 2023 | 0.108 Dividend | |||||
| 13 Dec 2023 | 1.027 Capital gain | |||||
| 12 Dec 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.32 | - |
| 11 Dec 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.04 | - |
| *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.