American Funds AMCAP F2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.63
+0.53 (1.15%)
At close: Dec 19, 2025
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.15% |
| Dec 18, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.30% |
| Dec 17, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.49% |
| Dec 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.09% |
| Dec 15, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.64% |
| Dec 12, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -6.06% |
| Dec 11, 2025 | 47.39 | 47.39 | 47.39 | 49.54 | 47.39 | 0.22% |
| Dec 10, 2025 | 47.28 | 47.28 | 47.28 | 49.43 | 47.28 | 0.53% |
| Dec 9, 2025 | 47.04 | 47.04 | 47.04 | 49.17 | 47.04 | -0.08% |
| Dec 8, 2025 | 47.07 | 47.07 | 47.07 | 49.21 | 47.07 | -0.14% |
| Dec 5, 2025 | 47.14 | 47.14 | 47.14 | 49.28 | 47.14 | 0.26% |
| Dec 4, 2025 | 47.02 | 47.02 | 47.02 | 49.15 | 47.02 | - |
| Dec 3, 2025 | 47.02 | 47.02 | 47.02 | 49.15 | 47.02 | 0.22% |
| Dec 2, 2025 | 46.91 | 46.91 | 46.91 | 49.04 | 46.91 | 0.29% |
| Dec 1, 2025 | 46.78 | 46.78 | 46.78 | 48.90 | 46.78 | -0.87% |
| Nov 28, 2025 | 47.19 | 47.19 | 47.19 | 49.33 | 47.19 | 0.49% |
| Nov 26, 2025 | 46.96 | 46.96 | 46.96 | 49.09 | 46.96 | 0.74% |
| Nov 25, 2025 | 46.61 | 46.61 | 46.61 | 48.73 | 46.61 | 1.33% |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 48.09 | 46.00 | 1.99% |
| Nov 21, 2025 | 45.10 | 45.10 | 45.10 | 47.15 | 45.10 | 1.07% |
| Nov 20, 2025 | 44.63 | 44.63 | 44.63 | 46.65 | 44.62 | -1.73% |
| Nov 19, 2025 | 45.41 | 45.41 | 45.41 | 47.47 | 45.41 | 0.64% |
| Nov 18, 2025 | 45.12 | 45.12 | 45.12 | 47.17 | 45.12 | -0.82% |
| Nov 17, 2025 | 45.50 | 45.50 | 45.50 | 47.56 | 45.50 | -0.85% |
| Nov 14, 2025 | 45.89 | 45.89 | 45.89 | 47.97 | 45.89 | -0.02% |
| Nov 13, 2025 | 45.90 | 45.90 | 45.90 | 47.98 | 45.90 | -1.90% |
| Nov 12, 2025 | 46.79 | 46.79 | 46.79 | 48.91 | 46.79 | 0.14% |
| Nov 11, 2025 | 46.72 | 46.72 | 46.72 | 48.84 | 46.72 | - |
| Nov 10, 2025 | 46.72 | 46.72 | 46.72 | 48.84 | 46.72 | 1.88% |
| Nov 7, 2025 | 45.86 | 45.86 | 45.86 | 47.94 | 45.86 | 0.19% |
| Nov 6, 2025 | 45.77 | 45.77 | 45.77 | 47.85 | 45.77 | -1.38% |
| Nov 5, 2025 | 46.41 | 46.41 | 46.41 | 48.52 | 46.41 | 0.25% |
| Nov 4, 2025 | 46.30 | 46.30 | 46.30 | 48.40 | 46.30 | -1.51% |
| Nov 3, 2025 | 47.01 | 47.01 | 47.01 | 49.14 | 47.01 | 0.27% |
| Oct 31, 2025 | 46.88 | 46.88 | 46.88 | 49.01 | 46.88 | 0.31% |
| Oct 30, 2025 | 46.74 | 46.74 | 46.74 | 48.86 | 46.74 | -1.25% |
| Oct 29, 2025 | 47.33 | 47.33 | 47.33 | 49.48 | 47.33 | 0.14% |
| Oct 28, 2025 | 47.27 | 47.27 | 47.27 | 49.41 | 47.26 | 0.24% |
| Oct 27, 2025 | 47.15 | 47.15 | 47.15 | 49.29 | 47.15 | 1.32% |
| Oct 24, 2025 | 46.54 | 46.54 | 46.54 | 48.65 | 46.54 | 0.77% |
| Oct 23, 2025 | 46.18 | 46.18 | 46.18 | 48.28 | 46.18 | 0.77% |
| Oct 22, 2025 | 45.83 | 45.83 | 45.83 | 47.91 | 45.83 | -0.79% |
| Oct 21, 2025 | 46.19 | 46.19 | 46.19 | 48.29 | 46.19 | 0.19% |
| Oct 20, 2025 | 46.11 | 46.11 | 46.11 | 48.20 | 46.11 | 1.18% |
| Oct 17, 2025 | 45.57 | 45.57 | 45.57 | 47.64 | 45.57 | 0.13% |
| Oct 16, 2025 | 45.51 | 45.51 | 45.51 | 47.58 | 45.51 | -0.44% |
| Oct 15, 2025 | 45.72 | 45.72 | 45.72 | 47.79 | 45.72 | 0.27% |
| Oct 14, 2025 | 45.59 | 45.59 | 45.59 | 47.66 | 45.59 | -0.31% |
| Oct 13, 2025 | 45.73 | 45.73 | 45.73 | 47.81 | 45.73 | 1.92% |
| Oct 10, 2025 | 44.87 | 44.87 | 44.87 | 46.91 | 44.87 | -2.96% |