American Funds AMCAP F1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.77
+0.16 (0.34%)
Oct 7, 2025, 8:05 AM EDT
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | - | - |
| Oct 6, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.34% |
| Oct 3, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.06% |
| Oct 2, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.37% |
| Oct 1, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.45% |
| Sep 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.26% |
| Sep 29, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.28% |
| Sep 26, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.33% |
| Sep 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.80% |
| Sep 24, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.58% |
| Sep 23, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.77% |
| Sep 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.17% |
| Sep 19, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.32% |
| Sep 18, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.76% |
| Sep 17, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.54% |
| Sep 16, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Sep 15, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.72% |
| Sep 12, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.39% |
| Sep 11, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.54% |
| Sep 10, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.33% |
| Sep 9, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.15% |
| Sep 8, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.61% |
| Sep 5, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.26% |
| Sep 4, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.98% |
| Sep 3, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.47% |
| Sep 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.75% |
| Aug 29, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.83% |
| Aug 28, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.66% |
| Aug 27, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.18% |
| Aug 26, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.56% |
| Aug 25, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.53% |
| Aug 22, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.74% |
| Aug 21, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.31% |
| Aug 20, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.54% |
| Aug 19, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.84% |
| Aug 18, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.02% |
| Aug 15, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.07% |
| Aug 14, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.04% |
| Aug 13, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.18% |
| Aug 12, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.40% |
| Aug 11, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.18% |
| Aug 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.20% |
| Aug 7, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.29% |
| Aug 6, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.81% |
| Aug 5, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.27% |
| Aug 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.82% |
| Aug 1, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.63% |
| Jul 31, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.36% |
| Jul 30, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.16% |
| Jul 29, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.49% |