American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.10
+0.25 (0.56%)
At close: Jul 28, 2026
AMCFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.56% |
| Jul 27, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.47% |
| Jul 24, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.33% |
| Jul 23, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.23% |
| Jul 22, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.44% |
| Jul 21, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.66% |
| Jul 20, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.15% |
| Jul 17, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.76% |
| Jul 16, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.73% |
| Jul 15, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.69% |
| Jul 14, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.37% |
| Jul 13, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -1.14% |
| Jul 10, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.09% |
| Jul 9, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.91% |
| Jul 8, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.39% |
| Jul 7, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.50% |
| Jul 6, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.69% |
| Jul 2, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.09% |
| Jul 1, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.35% |
| Jun 30, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.68% |
| Jun 29, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.51% |
| Jun 26, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.22% |
| Jun 25, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.31% |
| Jun 24, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.49% |
| Jun 23, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.21% |
| Jun 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.28% |
| Jun 18, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.50% |
| Jun 17, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -1.31% |
| Jun 16, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.41% |
| Jun 15, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 46.10 | 2.77% |
| Jun 12, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 44.86 | -0.16% |
| Jun 11, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 44.93 | 1.90% |
| Jun 10, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 44.09 | -2.24% |
| Jun 9, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 45.11 | 0.39% |
| Jun 8, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 44.93 | 0.39% |
| Jun 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 44.75 | -2.72% |
| Jun 4, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 46.01 | 0.16% |
| Jun 3, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 45.93 | -0.84% |
| Jun 2, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 46.32 | -0.76% |
| Jun 1, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 46.68 | 0.34% |
| May 29, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 46.52 | 0.32% |
| May 28, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 46.37 | 0.89% |
| May 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 45.96 | 0.61% |
| May 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 45.68 | 0.90% |
| May 22, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 45.27 | 0.14% |
| May 21, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 45.21 | 0.23% |
| May 20, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 45.11 | 1.29% |
| May 19, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 44.53 | -1.03% |
| May 18, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 44.99 | -0.06% |
| May 15, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 45.02 | -1.46% |