American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.31
-0.20 (-0.46%)
Dec 19, 2024, 4:00 PM EST
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | - | 0.99% |
| Dec 19, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | - | -0.46% |
| Dec 18, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | - | -3.48% |
| Dec 17, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | - | -6.36% |
| Dec 16, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | - | 0.99% |
| Dec 13, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | - | 0.55% |
| Dec 12, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | - | -0.67% |
| Dec 11, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | - | 1.17% |
| Dec 10, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | - | -0.30% |
| Dec 9, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | - | -0.69% |
| Dec 6, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | - | 0.61% |
| Dec 5, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | - | -0.71% |
| Dec 4, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | - | 1.25% |
| Dec 3, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | - | 0.23% |
| Dec 2, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | - | 0.49% |
| Nov 29, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | - | 0.60% |
| Nov 27, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | - | -0.66% |
| Nov 26, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | - | 0.49% |
| Nov 25, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | - | 0.93% |
| Nov 22, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | - | 0.50% |
| Nov 21, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | - | 0.31% |
| Nov 20, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | - | 0.24% |
| Nov 19, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | - | 0.37% |
| Nov 18, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | - | 0.20% |
| Nov 15, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | - | -1.99% |
| Nov 14, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | - | -1.03% |
| Nov 13, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | - | -0.11% |
| Nov 12, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | - | -0.30% |
| Nov 11, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | - | 0.43% |
| Nov 8, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | - | 0.58% |
| Nov 7, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | - | 0.63% |
| Nov 6, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | - | 2.26% |
| Nov 5, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | - | 1.25% |
| Nov 4, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | - | -0.11% |
| Nov 1, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | - | 0.63% |
| Oct 31, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | - | -2.07% |
| Oct 30, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | - | -0.29% |
| Oct 29, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | - | 0.46% |
| Oct 28, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | - | 0.22% |
| Oct 25, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | - | 0.11% |
| Oct 24, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| Oct 23, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | - | -1.16% |
| Oct 22, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | - | -0.11% |
| Oct 21, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | - | -0.41% |
| Oct 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | - | 0.37% |
| Oct 17, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | - | 0.09% |
| Oct 16, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | - | 0.24% |
| Oct 15, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | - | -0.98% |
| Oct 14, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | - | 0.68% |
| Oct 11, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | - | 0.79% |
| Oct 10, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | - | -0.22% |
| Oct 9, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | - | 0.80% |
| Oct 8, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | - | 1.17% |
| Oct 7, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | - | -1.00% |
| Oct 4, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | - | 0.94% |
| Oct 3, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | - | -0.40% |
| Oct 2, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | - | 0.13% |
| Oct 1, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | - | -0.82% |
| Sep 30, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | - | 0.22% |
| Sep 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | - | -0.33% |
| Sep 26, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | - | 0.44% |
| Sep 25, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | - | -0.22% |
| Sep 24, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | - | 0.27% |
| Sep 23, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | - | 0.22% |
| Sep 20, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | - | -0.16% |
| Sep 19, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | - | 1.86% |
| Sep 18, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | - | -0.23% |
| Sep 17, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | - | 0.07% |
| Sep 16, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | - | 0.07% |
| Sep 13, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | - | 0.80% |
| Sep 12, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | - | 1.04% |
| Sep 11, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | - | 1.48% |
| Sep 10, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | - | 0.49% |
| Sep 9, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | - | 1.02% |
| Sep 6, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | - | -1.80% |
| Sep 5, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | - | -0.49% |
| Sep 4, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | - | -0.28% |
| Sep 3, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | - | -2.29% |
| Aug 30, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | - | 0.75% |
| Aug 29, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | - | 0.23% |
| Aug 28, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | - | -0.64% |
| Aug 27, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | - | 0.25% |
| Aug 26, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | - | -0.52% |
| Aug 23, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | - | 1.15% |
| Aug 22, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | - | -0.95% |
| Aug 21, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | - | 0.43% |
| Aug 20, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | - | -0.11% |
| Aug 19, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | - | 0.97% |
| Aug 16, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | - | -0.07% |
| Aug 15, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | - | 1.90% |
| Aug 14, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | - | 0.26% |
| Aug 13, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1.67% |
| Aug 12, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | - | -0.19% |
| Aug 9, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | - | 0.53% |
| Aug 8, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | - | 2.55% |
| Aug 7, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | - | -0.83% |
| Aug 6, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | - | 1.06% |
| Aug 5, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | - | -2.59% |
| Aug 2, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | - | -2.18% |
| Aug 1, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | - | -1.41% |