American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.48
-0.49 (-1.07%)
At close: Jan 30, 2026
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.07% |
| Jan 29, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.11% |
| Jan 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.41% |
| Jan 27, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.50% |
| Jan 26, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.52% |
| Jan 23, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.07% |
| Jan 22, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.48% |
| Jan 21, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.02% |
| Jan 20, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -2.28% |
| Jan 16, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.09% |
| Jan 15, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% |
| Jan 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.93% |
| Jan 13, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.39% |
| Jan 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.11% |
| Jan 9, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.84% |
| Jan 8, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.37% |
| Jan 7, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.04% |
| Jan 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.05% |
| Jan 5, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.86% |
| Jan 2, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.18% |
| Dec 31, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.68% |
| Dec 30, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.13% |
| Dec 29, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.28% |
| Dec 26, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.09% |
| Dec 24, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.28% |
| Dec 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.53% |
| Dec 22, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.71% |
| Dec 19, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.17% |
| Dec 18, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.29% |
| Dec 17, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -1.48% |
| Dec 16, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.11% |
| Dec 15, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.64% |
| Dec 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -6.18% |
| Dec 11, 2025 | 45.87 | 45.87 | 45.87 | 48.02 | 45.87 | 0.23% |
| Dec 10, 2025 | 45.76 | 45.76 | 45.76 | 47.91 | 45.76 | 0.52% |
| Dec 9, 2025 | 45.53 | 45.53 | 45.53 | 47.66 | 45.53 | -0.08% |
| Dec 8, 2025 | 45.56 | 45.56 | 45.56 | 47.70 | 45.56 | -0.17% |
| Dec 5, 2025 | 45.64 | 45.64 | 45.64 | 47.78 | 45.64 | 0.27% |
| Dec 4, 2025 | 45.52 | 45.52 | 45.52 | 47.65 | 45.52 | - |
| Dec 3, 2025 | 45.52 | 45.52 | 45.52 | 47.65 | 45.52 | 0.23% |
| Dec 2, 2025 | 45.41 | 45.41 | 45.41 | 47.54 | 45.41 | 0.27% |
| Dec 1, 2025 | 45.29 | 45.29 | 45.29 | 47.41 | 45.29 | -0.86% |
| Nov 28, 2025 | 45.68 | 45.68 | 45.68 | 47.82 | 45.68 | 0.48% |
| Nov 26, 2025 | 45.46 | 45.46 | 45.46 | 47.59 | 45.46 | 0.74% |
| Nov 25, 2025 | 45.12 | 45.12 | 45.12 | 47.24 | 45.12 | 1.33% |
| Nov 24, 2025 | 44.53 | 44.53 | 44.53 | 46.62 | 44.53 | 1.99% |
| Nov 21, 2025 | 43.66 | 43.66 | 43.66 | 45.71 | 43.66 | 1.06% |
| Nov 20, 2025 | 43.20 | 43.20 | 43.20 | 45.23 | 43.20 | -1.74% |
| Nov 19, 2025 | 43.97 | 43.97 | 43.97 | 46.03 | 43.97 | 0.66% |
| Nov 18, 2025 | 43.68 | 43.68 | 43.68 | 45.73 | 43.68 | -0.82% |