American Funds AMCAP F2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.51
+0.09 (0.19%)
Aug 13, 2025, 4:00 PM EDT
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.06% |
| Aug 14, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% |
| Aug 13, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.19% |
| Aug 12, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.40% |
| Aug 11, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.20% |
| Aug 8, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.22% |
| Aug 7, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.30% |
| Aug 6, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.81% |
| Aug 5, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.26% |
| Aug 4, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.81% |
| Aug 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.61% |
| Jul 31, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.37% |
| Jul 30, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.15% |
| Jul 29, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.50% |
| Jul 28, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.04% |
| Jul 25, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.39% |
| Jul 24, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.33% |
| Jul 23, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.94% |
| Jul 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.26% |
| Jul 21, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.11% |
| Jul 18, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.11% |
| Jul 17, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.55% |
| Jul 16, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.22% |
| Jul 15, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.31% |
| Jul 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.35% |
| Jul 11, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.42% |
| Jul 10, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.09% |
| Jul 9, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.89% |
| Jul 8, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.04% |
| Jul 7, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.59% |
| Jul 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.05% |
| Jul 2, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.40% |
| Jul 1, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.49% |
| Jun 30, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.51% |
| Jun 27, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.70% |
| 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% |