American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.56
-0.95 (-2.29%)
Mar 28, 2025, 5:00 PM EST
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.29% |
| Mar 27, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.55% |
| Mar 26, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.72% |
| Mar 25, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.14% |
| Mar 24, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 1.92% |
| Mar 21, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.17% |
| Mar 20, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.26% |
| Mar 19, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 1.46% |
| Mar 18, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.56% |
| Mar 17, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.77% |
| Mar 14, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 2.15% |
| Mar 13, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.75% |
| Mar 12, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.86% |
| Mar 11, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.17% |
| Mar 10, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -2.96% |
| Mar 7, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.14% |
| Mar 6, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -2.23% |
| Mar 5, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.65% |
| Mar 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% |
| Mar 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.97% |
| Feb 28, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 1.42% |
| Feb 27, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -2.14% |
| Feb 26, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.62% |
| Feb 25, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.52% |
| Feb 24, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.70% |
| Feb 21, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -2.10% |
| Feb 20, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.55% |
| Feb 19, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.11% |
| Feb 18, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Feb 14, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.22% |
| Feb 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.78% |
| Feb 12, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.33% |
| Feb 11, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.20% |
| Feb 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.80% |
| Feb 7, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.95% |
| Feb 6, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.44% |
| Feb 5, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.33% |
| Feb 4, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.85% |
| Feb 3, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.73% |
| Jan 31, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.24% |
| Jan 30, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.74% |
| Jan 29, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.58% |
| Jan 28, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.28% |
| Jan 27, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.83% |
| Jan 24, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.02% |
| Jan 23, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.55% |
| Jan 22, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.87% |
| Jan 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 1.08% |
| Jan 17, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.84% |
| Jan 16, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.14% |