American Funds AMCAP F2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.85
-0.67 (-1.38%)
Nov 6, 2025, 4:00 PM EST
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.38% |
| Nov 5, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.25% |
| Nov 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.51% |
| Nov 3, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.27% |
| Oct 31, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.31% |
| Oct 30, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.25% |
| Oct 29, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.14% |
| Oct 28, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.24% |
| Oct 27, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.32% |
| Oct 24, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.77% |
| Oct 23, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.77% |
| Oct 22, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.79% |
| Oct 21, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.19% |
| Oct 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.18% |
| Oct 17, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.13% |
| Oct 16, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.44% |
| Oct 15, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.27% |
| Oct 14, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.31% |
| Oct 13, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.92% |
| Oct 10, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -2.96% |
| Oct 9, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.21% |
| Oct 8, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.85% |
| Oct 7, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.39% |
| Oct 6, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.33% |
| Oct 3, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.06% |
| Oct 2, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.38% |
| Oct 1, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.44% |
| Sep 30, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.27% |
| Sep 29, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.30% |
| Sep 26, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.32% |
| Sep 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.82% |
| Sep 24, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.56% |
| Sep 23, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.79% |
| Sep 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.19% |
| Sep 19, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.33% |
| Sep 18, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.76% |
| Sep 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.54% |
| Sep 16, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Sep 15, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.71% |
| Sep 12, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.40% |
| Sep 11, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.57% |
| Sep 10, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.32% |
| Sep 9, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.15% |
| Sep 8, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.62% |
| Sep 5, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.26% |
| Sep 4, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.99% |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.48% |
| Sep 2, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.77% |
| Aug 29, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.81% |
| Aug 28, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.64% |