American Funds AMCAP F1 (AMPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.14
+0.02 (0.04%)
Aug 15, 2025, 8:05 AM EDT
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Aug 14, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.04% |
| Aug 13, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.18% |
| Aug 12, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.40% |
| Aug 11, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.18% |
| Aug 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.20% |
| Aug 7, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.29% |
| Aug 6, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.81% |
| Aug 5, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.27% |
| Aug 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.82% |
| Aug 1, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.63% |
| Jul 31, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.36% |
| Jul 30, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.16% |
| Jul 29, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.49% |
| Jul 28, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.04% |
| Jul 25, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.38% |
| Jul 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.31% |
| Jul 23, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.97% |
| Jul 22, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.29% |
| Jul 21, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.11% |
| Jul 18, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.11% |
| Jul 17, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.54% |
| Jul 16, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.23% |
| Jul 15, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.29% |
| Jul 14, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.34% |
| Jul 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.43% |
| Jul 10, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.11% |
| Jul 9, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.89% |
| Jul 8, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.07% |
| Jul 7, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.59% |
| Jul 3, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.06% |
| Jul 2, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.39% |
| Jul 1, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.48% |
| Jun 30, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.51% |
| Jun 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.70% |
| Jun 26, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.91% |
| Jun 25, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.02% |
| Jun 24, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.74% |
| Jun 23, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 1.01% |
| Jun 20, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.38% |
| Jun 18, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.07% |
| Jun 17, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.78% |
| Jun 16, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.96% |
| Jun 13, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -1.37% |
| Jun 12, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.26% |
| Jun 11, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -4.23% |
| Jun 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.13 | 0.39% |
| Jun 9, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 41.97 | 0.05% |
| Jun 6, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 41.95 | 0.71% |
| Jun 5, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 41.65 | 0.02% |