American Funds AMCAP Fund® Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.66
+0.43 (0.97%)
Jul 24, 2025, 8:05 AM EDT
AMPFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | - | - |
Jul 23, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.97% |
Jul 22, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.29% |
Jul 21, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.11% |
Jul 18, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.11% |
Jul 17, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.54% |
Jul 16, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.23% |
Jul 15, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.29% |
Jul 14, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.34% |
Jul 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.43% |
Jul 10, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.11% |
Jul 9, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.89% |
Jul 8, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.07% |
Jul 7, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.59% |
Jul 3, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.06% |
Jul 2, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.39% |
Jul 1, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.48% |
Jun 30, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.51% |
Jun 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.70% |
Jun 26, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.91% |
Jun 25, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.02% |
Jun 24, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.74% |
Jun 23, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 1.01% |
Jun 20, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.38% |
Jun 18, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.07% |
Jun 17, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.78% |
Jun 16, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.96% |
Jun 13, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -1.37% |
Jun 12, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.26% |
Jun 11, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -4.23% |
Jun 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.13 | 0.39% |
Jun 9, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 41.97 | 0.05% |
Jun 6, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 41.95 | 0.71% |
Jun 5, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 41.65 | 0.02% |
Jun 4, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 41.64 | 0.46% |
Jun 3, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 41.45 | 0.63% |
Jun 2, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 41.19 | 0.47% |
May 30, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 41.00 | 0.05% |
May 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 40.98 | 0.14% |
May 28, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 40.93 | -0.42% |
May 27, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 41.10 | 2.12% |
May 23, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 40.25 | -0.83% |
May 22, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 40.58 | 0.09% |
May 21, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 40.54 | -1.63% |
May 20, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 41.21 | -0.46% |
May 19, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 41.41 | 0.19% |
May 16, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 41.33 | 0.70% |
May 15, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 41.04 | 0.14% |
May 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 40.98 | 0.19% |
May 13, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 40.91 | 0.80% |