American Funds AMCAP F-2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.96
-0.18 (-0.39%)
At close: Sep 30, 2026
AMCFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.97% |
| Aug 31, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.72% |
| Aug 28, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.11% |
| Aug 27, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.92% |
| Aug 26, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.13% |
| Aug 25, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.60% |
| Aug 24, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.37% |
| Aug 21, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.56% |
| Aug 20, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.88% |
| Aug 19, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.37% |
| Aug 18, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.17% |
| Aug 17, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.68% |
| Aug 14, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.80% |
| Aug 13, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.70% |
| Aug 12, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Aug 11, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.36% |
| Aug 10, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.25% |
| Aug 7, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.76% |
| Aug 6, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.49% |
| Aug 5, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.04% |
| Aug 4, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.65% |
| Aug 3, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.99% |
| Jul 31, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.85% |
| Jul 30, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 1.01% |
| Jul 29, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.60% |
| 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% |