American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.41
+0.40 (0.91%)
At close: Jun 26, 2025
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.91% |
| Jun 25, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.02% |
| Jun 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.76% |
| Jun 23, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.00% |
| Jun 20, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.37% |
| Jun 18, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -0.07% |
| Jun 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.81% |
| Jun 16, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.95% |
| Jun 13, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.36% |
| Jun 12, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.28% |
| Jun 11, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -4.11% |
| Jun 10, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 43.40 | 0.38% |
| Jun 9, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 43.24 | 0.04% |
| Jun 6, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 43.22 | 0.71% |
| Jun 5, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 42.91 | 0.02% |
| Jun 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 42.90 | 0.45% |
| Jun 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 42.71 | 0.66% |
| Jun 2, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 42.43 | 0.45% |
| May 30, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 42.24 | 0.05% |
| May 29, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 42.22 | 0.16% |
| May 28, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 42.16 | -0.43% |
| May 27, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 42.34 | 2.13% |
| May 23, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 41.46 | -0.83% |
| May 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 41.80 | 0.09% |
| May 21, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 41.76 | -1.63% |
| May 20, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 42.45 | -0.47% |
| May 19, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 42.66 | 0.20% |
| May 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 42.57 | 0.70% |
| May 15, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 42.27 | 0.14% |
| May 14, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 42.21 | 0.18% |
| May 13, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 42.14 | 0.80% |
| May 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 41.80 | 3.91% |
| May 9, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 40.23 | -0.26% |
| May 8, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 40.34 | 0.69% |
| May 7, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 40.06 | 0.26% |
| May 6, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 39.95 | -1.26% |
| May 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 40.46 | -0.24% |
| May 2, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 40.56 | 2.03% |
| May 1, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 39.75 | 0.78% |
| Apr 30, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 39.44 | 0.29% |
| Apr 29, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 39.33 | 0.54% |
| Apr 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.12 | -0.02% |
| Apr 25, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 39.13 | 0.89% |
| Apr 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 38.78 | 2.56% |
| Apr 23, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 37.81 | 2.12% |
| Apr 22, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 37.03 | 2.33% |
| Apr 21, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 36.18 | -2.51% |
| Apr 17, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 37.11 | -0.10% |
| Apr 16, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.15 | -2.10% |
| Apr 15, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 37.95 | 0.03% |