American Funds AMCAP F1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.48
+0.09 (0.19%)
Nov 7, 2025, 4:00 PM EST
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | - | - |
| 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% |
| 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% |