American Funds AMCAP Fund® Class F-1 (AMPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.23
+0.77 (1.90%)
Mar 24, 2025, 8:00 PM EST
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -2.30% |
| Mar 27, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.52% |
| Mar 26, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.72% |
| Mar 25, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.15% |
| Mar 24, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 1.90% |
| Mar 21, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.15% |
| Mar 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% |
| Mar 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.48% |
| Mar 18, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -1.58% |
| Mar 17, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.77% |
| Mar 14, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 2.16% |
| Mar 13, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -1.75% |
| Mar 12, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.86% |
| Mar 11, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.18% |
| Mar 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -2.97% |
| Mar 7, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.15% |
| Mar 6, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -2.24% |
| Mar 5, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.65% |
| Mar 4, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.91% |
| Mar 3, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -1.98% |
| Feb 28, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.41% |
| Feb 27, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -2.13% |
| Feb 26, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0.61% |
| Feb 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.51% |
| Feb 24, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.70% |
| Feb 21, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -2.12% |
| Feb 20, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.54% |
| Feb 19, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.09% |
| Feb 18, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Feb 14, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.20% |
| Feb 13, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.75% |
| Feb 12, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.32% |
| Feb 11, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.20% |
| Feb 10, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.80% |
| Feb 7, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.95% |
| Feb 6, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.43% |
| Feb 5, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.34% |
| Feb 4, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.85% |
| Feb 3, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.73% |
| Jan 31, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.25% |
| Jan 30, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.73% |
| Jan 29, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.59% |
| Jan 28, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 1.29% |
| Jan 27, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -1.81% |
| Jan 24, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.05% |
| Jan 23, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.57% |
| Jan 22, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.85% |
| Jan 21, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.09% |
| Jan 17, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.84% |
| Jan 16, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.14% |