American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.75
+0.20 (0.45%)
Jun 4, 2025, 4:00 PM EDT
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.02% |
| Jun 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.45% |
| Jun 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.66% |
| Jun 2, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.45% |
| May 30, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.05% |
| May 29, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.16% |
| May 28, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.43% |
| May 27, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2.13% |
| May 23, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.83% |
| May 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.09% |
| May 21, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -1.63% |
| May 20, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.47% |
| May 19, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.43% |
| May 16, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.48% |
| May 15, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.14% |
| May 14, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.18% |
| May 13, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.80% |
| May 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.91% |
| May 9, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.26% |
| May 8, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.69% |
| May 7, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.26% |
| May 6, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -1.26% |
| May 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.24% |
| May 2, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 2.03% |
| May 1, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.78% |
| Apr 30, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.29% |
| Apr 29, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.54% |
| Apr 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.02% |
| Apr 25, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.89% |
| Apr 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 2.56% |
| Apr 23, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 2.12% |
| Apr 22, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 2.33% |
| Apr 21, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -2.51% |
| Apr 17, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.10% |
| Apr 16, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -2.10% |
| Apr 15, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.03% |
| Apr 14, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.56% |
| Apr 11, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.63% |
| Apr 10, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -3.44% |
| Apr 9, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 9.71% |
| Apr 8, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.19% |
| Apr 7, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.24% |
| Apr 4, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -5.00% |
| Apr 3, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -5.08% |
| Apr 2, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.93% |
| Apr 1, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.54% |
| Mar 31, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.10% |
| 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% |