American Funds AMCAP F-2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.14
+0.56 (1.26%)
At close: Nov 11, 2026
AMCFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.26% |
| Nov 10, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.54% |
| Nov 9, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 2.92% |
| Nov 6, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.44% |
| Nov 5, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -5.06% |
| Nov 4, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.67% |
| Nov 3, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.69% |
| Nov 2, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.02% |
| Oct 30, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.85% |
| Oct 29, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.33% |
| Oct 28, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.44% |
| Oct 27, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.02% |
| Oct 26, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.31% |
| Oct 23, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.73% |
| Oct 22, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -2.10% |
| Oct 21, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.39% |
| Oct 20, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.09% |
| Oct 19, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.75% |
| Oct 16, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.73% |
| Oct 15, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.65% |
| Oct 14, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.56% |
| Oct 13, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.26% |
| Oct 12, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.40% |
| Oct 9, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.94% |
| Oct 8, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.02% |
| Oct 7, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.28% |
| Oct 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.60% |
| Oct 5, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.29% |
| Oct 2, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.94% |
| Oct 1, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.02% |
| Sep 30, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.39% |
| Sep 29, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.26% |
| Sep 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.90% |
| Sep 25, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.50% |
| Sep 24, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.15% |
| Sep 23, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.92% |
| Sep 22, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.04% |
| Sep 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.93% |
| Sep 18, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.15% |
| Sep 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.00% |
| Sep 16, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.18% |
| Sep 15, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.01% |
| Sep 14, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.44% |
| Sep 11, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.61% |
| Sep 10, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.89% |
| Sep 9, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.69% |
| Sep 8, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.69% |
| Sep 4, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.30% |
| Sep 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.73% |
| Sep 2, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.61% |