American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.30
+0.84 (2.03%)
May 2, 2025, 4:00 PM EDT
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |