American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.50
-0.12 (-0.27%)
At close: Feb 27, 2026
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.27% |
| Feb 26, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.47% |
| Feb 25, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.88% |
| Feb 24, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.77% |
| Feb 23, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.52% |
| Feb 20, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.88% |
| Feb 19, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.25% |
| Feb 18, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.72% |
| Feb 17, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.39% |
| Feb 13, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.05% |
| Feb 12, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -1.78% |
| Feb 11, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.42% |
| Feb 10, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.20% |
| Feb 9, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.74% |
| Feb 6, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 2.14% |
| Feb 5, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -1.68% |
| Feb 4, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.40% |
| Feb 3, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.93% |
| Feb 2, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.37% |
| 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% |