American Funds AMCAP F1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.82
+0.23 (0.48%)
At close: Nov 28, 2025
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.48% |
| Nov 26, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.74% |
| Nov 25, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.33% |
| Nov 24, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.99% |
| Nov 21, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.06% |
| Nov 20, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.74% |
| Nov 19, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.66% |
| Nov 18, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.82% |
| Nov 17, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.86% |
| Nov 14, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Nov 13, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.92% |
| Nov 12, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.15% |
| Nov 11, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.02% |
| Nov 10, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.89% |
| Nov 7, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.19% |
| Nov 6, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.40% |
| Nov 5, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.26% |
| Nov 4, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.51% |
| Nov 3, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.25% |
| Oct 31, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.32% |
| Oct 30, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.25% |
| Oct 29, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.15% |
| Oct 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.23% |
| Oct 27, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.31% |
| Oct 24, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.77% |
| Oct 23, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.77% |
| Oct 22, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.77% |
| Oct 21, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.17% |
| Oct 20, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.17% |
| Oct 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.13% |
| Oct 16, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.43% |
| Oct 15, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.26% |
| Oct 14, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.30% |
| Oct 13, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.91% |
| Oct 10, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -2.97% |
| Oct 9, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.21% |
| Oct 8, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.86% |
| Oct 7, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.41% |
| 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% |