American Funds AMCAP A ( AMCPX) - Price History

Monthly price history for AMCPX (American Funds AMCAP A)

DateAdjusted priceReal price
August 2026 $46.79 $46.79
July 2026 $43.92 $43.92
June 2026 $45.09 $45.09
May 2026 $45.60 $49.17
April 2026 $43.76 $47.18
March 2026 $39.04 $42.10
February 2026 $41.89 $45.17
January 2026 $42.80 $46.15
December 2025 $42.70 $46.04
November 2025 $42.98 $48.49
October 2025 $42.72 $48.19
September 2025 $41.53 $46.85
August 2025 $40.57 $45.77
July 2025 $40.16 $45.30
June 2025 $39.21 $44.23
May 2025 $36.85 $43.39
April 2025 $34.41 $40.52
March 2025 $33.90 $39.92
February 2025 $36.53 $43.01
January 2025 $37.73 $44.42
December 2024 $36.28 $42.72
November 2024 $36.90 $46.06
October 2024 $35.06 $43.76
September 2024 $35.60 $44.44
August 2024 $34.87 $43.52
July 2024 $34.15 $42.63
June 2024 $33.95 $42.38
May 2024 $32.59 $41.47
April 2024 $31.53 $40.12
March 2024 $33.16 $42.20
February 2024 $32.34 $41.15
January 2024 $30.39 $38.67
December 2023 $29.96 $38.12
November 2023 $28.16 $36.95
October 2023 $25.42 $33.36
September 2023 $26.21 $34.39
August 2023 $27.74 $36.41
July 2023 $28.22 $37.03
June 2023 $27.33 $35.87
May 2023 $25.79 $33.93
April 2023 $25.40 $33.42
March 2023 $25.16 $33.10
February 2023 $24.30 $31.97
January 2023 $24.87 $32.72
December 2022 $22.86 $30.08
November 2022 $24.05 $31.64
October 2022 $22.76 $29.94
September 2022 $21.68 $28.53
August 2022 $23.72 $31.21
July 2022 $24.79 $32.62
June 2022 $22.60 $29.74
May 2022 $24.53 $34.79
April 2022 $24.91 $35.33
March 2022 $28.07 $39.81
February 2022 $27.79 $39.42
January 2022 $28.64 $40.62
December 2021 $32.05 $45.46
November 2021 $31.04 $45.20
October 2021 $32.02 $46.63
September 2021 $29.77 $43.35
August 2021 $30.85 $44.92
July 2021 $29.88 $43.52
June 2021 $29.31 $42.68
May 2021 $28.53 $43.07
April 2021 $28.50 $43.02
March 2021 $27.14 $40.96
February 2021 $26.60 $40.16
January 2021 $25.79 $38.93
December 2020 $25.91 $39.11
November 2020 $24.79 $38.33
October 2020 $22.54 $34.86
September 2020 $23.08 $35.69
August 2020 $23.82 $36.83
July 2020 $22.73 $35.14
June 2020 $21.74 $33.62
May 2020 $21.17 $33.31
April 2020 $20.03 $31.51
March 2020 $17.65 $27.77
February 2020 $20 $31.47
January 2020 $21.22 $33.39
December 2019 $21.34 $33.57
November 2019 $20.62 $33.88
October 2019 $19.68 $32.33
September 2019 $19.20 $31.54
August 2019 $19.26 $31.63
July 2019 $19.71 $32.37
June 2019 $19.62 $32.23
May 2019 $18.37 $30.34
April 2019 $19.66 $32.48
March 2019 $19.03 $31.44
February 2019 $18.69 $30.87
January 2019 $18.25 $30.14
December 2018 $16.89 $27.90
November 2018 $18.37 $32.74
October 2018 $17.90 $31.90
September 2018 $19.76 $35.21
August 2018 $19.47 $34.69
July 2018 $19 $33.86
June 2018 $18.68 $33.29
May 2018 $18.50 $33.80
April 2018 $17.98 $32.85
March 2018 $17.81 $32.53
February 2018 $18.10 $33.07
January 2018 $18.48 $33.75
December 2017 $17.24 $31.49
November 2017 $17.07 $32.45
October 2017 $16.71 $31.76
September 2017 $16.26 $30.90
August 2017 $15.75 $29.93
July 2017 $15.80 $30.02
June 2017 $15.40 $29.26
May 2017 $15.35 $29.60
April 2017 $15.17 $29.25
March 2017 $14.96 $28.85
February 2017 $14.94 $28.82
January 2017 $14.59 $28.14
December 2016 $14.12 $27.23
November 2016 $14.02 $27.55
October 2016 $13.54 $26.61
September 2016 $13.88 $27.27
August 2016 $13.81 $27.14
July 2016 $13.68 $26.89
June 2016 $13.22 $25.98
May 2016 $13.40 $26.85
April 2016 $13.17 $26.39
March 2016 $13.01 $26.07
February 2016 $12.21 $24.47
January 2016 $12.17 $24.38
December 2015 $12.95 $25.95
November 2015 $13.25 $27.93
October 2015 $13.15 $27.71
September 2015 $12.28 $25.89
August 2015 $12.80 $26.97
July 2015 $13.56 $28.58
June 2015 $13.41 $28.27
May 2015 $13.59 $29.63
April 2015 $13.34 $29.08
March 2015 $13.15 $28.67
February 2015 $13.32 $29.03
January 2015 $12.64 $27.55
December 2014 $12.84 $28
November 2014 $12.88 $29.87
October 2014 $12.66 $29.35
September 2014 $12.38 $28.70
August 2014 $12.67 $29.38
July 2014 $12.22 $28.33
June 2014 $12.42 $28.80
May 2014 $12.11 $29.02
April 2014 $11.70 $28.03
March 2014 $11.74 $28.14
February 2014 $11.90 $28.53
January 2014 $11.26 $26.97
December 2013 $11.40 $27.33
November 2013 $11.10 $28.38
October 2013 $10.72 $27.43
September 2013 $10.35 $26.47
August 2013 $9.92 $25.38
July 2013 $10.03 $25.66
June 2013 $9.45 $24.17
May 2013 $9.58 $25.06
April 2013 $9.31 $24.34
March 2013 $9.16 $23.94
February 2013 $8.82 $23.06
January 2013 $8.74 $22.86
December 2012 $8.30 $21.69
November 2012 $8.18 $21.40
October 2012 $8.04 $21.02
September 2012 $8.17 $21.36
August 2012 $7.99 $20.88
July 2012 $7.81 $20.42
June 2012 $7.77 $20.31
May 2012 $7.56 $19.86
April 2012 $8.09 $21.24
March 2012 $8.09 $21.24
February 2012 $7.92 $20.78
January 2012 $7.62 $20.01
December 2011 $7.17 $18.83
November 2011 $7.19 $18.88
October 2011 $7.21 $18.93
September 2011 $6.52 $17.11
August 2011 $7.03 $18.45
July 2011 $7.45 $19.57
June 2011 $7.59 $19.92
May 2011 $7.68 $20.23
April 2011 $7.74 $20.39
March 2011 $7.52 $19.83
February 2011 $7.50 $19.78
January 2011 $7.31 $19.27
December 2010 $7.14 $18.83
November 2010 $6.73 $17.74
October 2010 $6.70 $17.67
September 2010 $6.42 $16.93
August 2010 $5.84 $15.39
July 2010 $6.18 $16.30
June 2010 $5.82 $15.34
May 2010 $6.19 $16.39
April 2010 $6.74 $17.86
March 2010 $6.63 $17.55
February 2010 $6.25 $16.55
January 2010 $6.03 $15.98
December 2009 $6.27 $16.60
November 2009 $6.05 $16.01
October 2009 $5.75 $15.23
September 2009 $5.89 $15.61
August 2009 $5.69 $15.06
July 2009 $5.49 $14.53
June 2009 $5.07 $13.43
May 2009 $5.06 $13.57
April 2009 $4.85 $13
March 2009 $4.28 $11.46
February 2009 $3.89 $10.44
January 2009 $4.24 $11.36
December 2008 $4.50 $12.07
November 2008 $4.43 $11.88
October 2008 $4.80 $12.86
September 2008 $5.81 $15.58
August 2008 $6.32 $16.95
July 2008 $6.19 $16.59
June 2008 $6.20 $16.62
May 2008 $6.80 $19
April 2008 $6.74 $18.85
March 2008 $6.49 $18.14
February 2008 $6.59 $18.41
January 2008 $6.81 $19.04
December 2007 $7.21 $20.16
November 2007 $7.22 $21.50
October 2007 $7.54 $22.44
September 2007 $7.43 $22.12
August 2007 $7.25 $21.57
July 2007 $7.11 $21.15
June 2007 $7.23 $21.52
May 2007 $7.25 $21.72
April 2007 $7.04 $21.08
March 2007 $6.82 $20.43
February 2007 $6.77 $20.29
January 2007 $6.86 $20.55
December 2006 $6.68 $20.02
November 2006 $6.70 $20.64
October 2006 $6.57 $20.24
September 2006 $6.34 $19.54
August 2006 $6.21 $19.15
July 2006 $6.06 $18.69
June 2006 $6.18 $19.06
May 2006 $6.15 $19.13
April 2006 $6.37 $19.80
March 2006 $6.35 $19.74
February 2006 $6.26 $19.48
January 2006 $6.31 $19.63
December 2005 $6.15 $19.12
November 2005 $6.09 $19.21
October 2005 $5.86 $18.47
September 2005 $5.90 $18.59
August 2005 $5.93 $18.69
July 2005 $5.97 $18.81
June 2005 $5.76 $18.16
May 2005 $5.68 $18.14
April 2005 $5.44 $17.37
March 2005 $5.58 $17.82
February 2005 $5.65 $18.02
January 2005 $5.62 $17.94
December 2004 $5.74 $18.33
November 2004 $5.56 $17.91
October 2004 $5.39 $17.37
September 2004 $5.30 $17.07
August 2004 $5.19 $16.71
July 2004 $5.24 $16.88
June 2004 $5.47 $17.61
May 2004 $5.40 $17.38
April 2004 $5.32 $17.13
March 2004 $5.37 $17.29
February 2004 $5.43 $17.50
January 2004 $5.35 $17.22
December 2003 $5.23 $16.85
November 2003 $5.08 $16.38
October 2003 $5.01 $16.15
September 2003 $4.75 $15.31
August 2003 $4.89 $15.75
July 2003 $4.72 $15.19
June 2003 $4.63 $14.90
May 2003 $4.60 $14.81
April 2003 $4.32 $13.93
March 2003 $4 $12.89
February 2003 $3.97 $12.78
January 2003 $4 $12.90
December 2002 $4.03 $13
November 2002 $4.31 $13.92
October 2002 $4.01 $12.95
September 2002 $3.76 $12.13
August 2002 $4.09 $13.21
July 2002 $4.07 $13.15
June 2002 $4.39 $14.16
May 2002 $4.74 $15.39
April 2002 $4.74 $15.41
March 2002 $4.94 $16.07
February 2002 $4.70 $15.29
January 2002 $4.85 $15.75
December 2001 $4.96 $16.12
November 2001 $4.91 $16.17
October 2001 $4.50 $14.83
September 2001 $4.38 $14.45
August 2001 $4.89 $16.11
July 2001 $5.15 $16.98
June 2001 $5.18 $17.08
May 2001 $5.20 $17.73
April 2001 $5.13 $17.48
March 2001 $4.78 $16.29
February 2001 $5.06 $17.24
January 2001 $5.40 $18.43
December 2000 $5.22 $17.78
November 2000 $5.01 $18.46
October 2000 $5.31 $19.56
September 2000 $5.16 $19.01
August 2000 $5.34 $19.67
July 2000 $5.07 $18.68
June 2000 $5.11 $18.85
May 2000 $4.97 $19.42
April 2000 $5.07 $19.81
March 2000 $5.16 $20.16
February 2000 $4.86 $19
January 2000 $4.75 $18.56
December 1999 $4.81 $18.78
November 1999 $4.42 $19.13
October 1999 $4.24 $18.33
September 1999 $4.12 $17.85
August 1999 $4.15 $17.94
July 1999 $4.20 $18.18
June 1999 $4.35 $18.84
May 1999 $4.07 $18.46
April 1999 $4.04 $18.34
March 1999 $3.94 $17.88
February 1999 $3.93 $17.84
January 1999 $4.08 $18.53
December 1998 $3.90 $17.71
November 1998 $3.56 $18.28
October 1998 $3.36 $17.27
September 1998 $3.16 $16.22
August 1998 $2.95 $15.19
July 1998 $3.45 $17.73
June 1998 $3.45 $17.75
May 1998 $3.28 $17.35
April 1998 $3.39 $17.93
March 1998 $3.34 $17.67
February 1998 $3.20 $16.93
January 1998 $2.97 $15.69
December 1997 $2.96 $15.65
November 1997 $2.85 $15.07
October 1997 $2.79 $16.23
September 1997 $2.84 $16.50
August 1997 $2.71 $15.77
July 1997 $2.76 $16.08
June 1997 $2.56 $14.90
May 1997 $2.49 $14.48
April 1997 $2.32 $14.51
March 1997 $2.23 $13.96
February 1997 $2.33 $14.60
January 1997 $2.35 $14.71
December 1996 $2.26 $14.16
November 1996 $2.32 $14.50
October 1996 $2.15 $14.28
September 1996 $2.14 $14.26
August 1996 $1.98 $13.18
July 1996 $1.93 $12.84
June 1996 $2.07 $13.74
May 1996 $2.11 $14
April 1996 $2.07 $14.36
March 1996 $2.03 $14.08
February 1996 $2.08 $14.40
January 1996 $2.03 $14.06
December 1995 $1.97 $13.67
November 1995 $1.94 $14.77
October 1995 $1.87 $14.28
September 1995 $1.89 $14.40
August 1995 $1.85 $14.12
July 1995 $1.84 $14.03
June 1995 $1.76 $13.40
May 1995 $1.69 $12.89
April 1995 $1.62 $12.60
March 1995 $1.60 $12.44
February 1995 $1.58 $12.28
January 1995 $1.52 $11.84
December 1994 $1.50 $11.71
November 1994 $1.49 $11.58
October 1994 $1.52 $12.42
September 1994 $1.49 $12.19
August 1994 $1.54 $12.58
July 1994 $1.47 $11.98
June 1994 $1.42 $11.63
May 1994 $1.47 $12.02
April 1994 $1.42 $12.31
March 1994 $1.44 $12.44
February 1994 $1.50 $12.98
January 1994 $1.52 $13.12
December 1993 $1.48 $12.83
November 1993 $1.45 $12.56
October 1993 $1.46 $13.96
September 1993 $1.42 $13.62
August 1993 $1.40 $13.40
July 1993 $1.34 $12.77
June 1993 $1.35 $12.89
May 1993 $1.36 $12.97
April 1993 $1.28 $13.15
March 1993 $1.34 $13.72
February 1993 $1.32 $13.52
January 1993 $1.33 $13.57
December 1992 $1.31 $13.40
November 1992 $1.29 $13.17
October 1992 $1.21 $12.79
September 1992 $1.20 $12.72
August 1992 $1.18 $12.42
July 1992 $1.20 $12.68
June 1992 $1.17 $12.38
May 1992 $1.19 $12.60
April 1992 $1.18 $12.65
March 1992 $1.18 $12.69
February 1992 $1.23 $13.23
January 1992 $1.21 $13.02
December 1991 $1.21 $12.96
November 1991 $1.06 $11.91
October 1991 $1.10 $12.36
September 1991 $1.09 $12.16
August 1991 $1.10 $12.26
July 1991 $1.07 $11.97
June 1991 $1.01 $11.31
May 1991 $1.09 $12.16
April 1991 $1.04 $11.69
March 1991 $1.07 $12
February 1991 $1.01 $11.57
January 1991 $0.94 $10.78
December 1990 $0.87 $9.97
November 1990 $0.81 $10.18
October 1990 $0.74 $9.22
September 1990 $0.75 $9.36
August 1990 $0.80 $10.09
July 1990 $0.90 $11.23
June 1990 $0.94 $11.80
May 1990 $0.94 $11.81
April 1990 $0.85 $10.70
March 1990 $0.87 $10.88
February 1990 $0.84 $10.87
January 1990 $0.83 $10.75
December 1989 $0.88 $11.39
November 1989 $0.85 $12.51
October 1989 $0.85 $12.49
September 1989 $0.87 $12.78
August 1989 $0.86 $12.60
July 1989 $0.84 $12.27
June 1989 $0.79 $11.61
May 1989 $0.80 $11.76
April 1989 $0.77 $11.25
March 1989 $0.72 $10.64
February 1989 $0.72 $10.63
January 1989 $0.72 $10.76
December 1988 $0.67 $9.99
November 1988 $0.67 $10.12
October 1988 $0.68 $10.32
September 1988 $0.68 $10.33
August 1988 $0.66 $9.93
July 1988 $0.68 $10.24
June 1988 $0.70 $10.56
May 1988 $0.66 $9.95
April 1988 $0.66 $10.02
March 1988 $0.66 $9.97
February 1988 $0.68 $10.37
January 1988 $0.64 $9.84
December 1987 $0.64 $9.81
November 1987 $0.60 $9.29
October 1987 $0.65 $10.13
September 1987 $0.81 $12.53
August 1987 $0.81 $12.60
July 1987 $0.78 $12.03
June 1987 $0.75 $11.60
May 1987 $0.73 $11.29
April 1987 $0.73 $11.26
March 1987 $0.72 $11.19
February 1987 $0.74 $11.72
January 1987 $0.70 $10.95
December 1986 $0.61 $9.63
November 1986 $0.66 $10.36
October 1986 $0.65 $10.27
September 1986 $0.62 $9.76
August 1986 $0.67 $10.50
July 1986 $0.63 $9.93
June 1986 $0.66 $10.34
May 1986 $0.67 $10.48
April 1986 $0.64 $10.01
March 1986 $0.63 $9.89
February 1986 $0.65 $10.35
January 1986 $0.61 $9.72
December 1985 $0.60 $9.60
November 1985 $0.58 $9.20
October 1985 $0.53 $8.54
September 1985 $0.52 $8.27
August 1985 $0.54 $8.63
July 1985 $0.55 $8.77
June 1985 $0.54 $8.65
May 1985 $0.53 $8.44
April 1985 $0.50 $8.04
March 1985 $0.51 $8.20
February 1985 $0.55 $8.86
January 1985 $0.56 $8.94
December 1984 $0.52 $8.27
November 1984 $0.50 $7.98

AMCPX

Price: $46.79

52 week price:
40.60
49.34

Dividend Yield: 12.26%

5-year range yield:
0.70%
22.68%

Forward Dividend Yield: 15.12%

Dividend Per Share: 7.07 USD

Earnings Per Share: 1.37 USD

P/E Ratio: 32.58

Exchange: NAS

Sector: Financial Services

Industry: Asset Management

Market Capitalization: 95.0 billion

Average Dividend Frequency: 2

Years Paying Dividends: 41

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: