American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.62
+0.57 (1.29%)
Dec 19, 2025, 8:05 AM EST
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 44.05 | 44.05 | 44.05 | 46.11 | 44.04 | -0.86% |
| Nov 14, 2025 | 44.43 | 44.43 | 44.43 | 46.51 | 44.43 | - |
| Nov 13, 2025 | 44.43 | 44.43 | 44.43 | 46.51 | 44.43 | -1.92% |
| Nov 12, 2025 | 45.30 | 45.30 | 45.30 | 47.42 | 45.30 | 0.15% |
| Nov 11, 2025 | 45.23 | 45.23 | 45.23 | 47.35 | 45.23 | -0.02% |
| Nov 10, 2025 | 45.24 | 45.24 | 45.24 | 47.36 | 45.24 | 1.89% |
| Nov 7, 2025 | 44.40 | 44.40 | 44.40 | 46.48 | 44.40 | 0.19% |
| Nov 6, 2025 | 44.31 | 44.31 | 44.31 | 46.39 | 44.31 | -1.40% |
| Nov 5, 2025 | 44.94 | 44.94 | 44.94 | 47.05 | 44.94 | 0.26% |
| Nov 4, 2025 | 44.83 | 44.83 | 44.83 | 46.93 | 44.83 | -1.51% |
| Nov 3, 2025 | 45.52 | 45.52 | 45.52 | 47.65 | 45.52 | 0.25% |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 47.53 | 45.40 | 0.32% |
| Oct 30, 2025 | 45.26 | 45.26 | 45.26 | 47.38 | 45.26 | -1.25% |
| Oct 29, 2025 | 45.83 | 45.83 | 45.83 | 47.98 | 45.83 | 0.15% |
| Oct 28, 2025 | 45.76 | 45.76 | 45.76 | 47.91 | 45.76 | 0.23% |
| Oct 27, 2025 | 45.66 | 45.66 | 45.66 | 47.80 | 45.66 | 1.31% |
| Oct 24, 2025 | 45.07 | 45.07 | 45.07 | 47.18 | 45.07 | 0.77% |
| Oct 23, 2025 | 44.72 | 44.72 | 44.72 | 46.82 | 44.72 | 0.77% |
| Oct 22, 2025 | 44.38 | 44.38 | 44.38 | 46.46 | 44.38 | -0.77% |
| Oct 21, 2025 | 44.72 | 44.72 | 44.72 | 46.82 | 44.72 | 0.17% |
| Oct 20, 2025 | 44.65 | 44.65 | 44.65 | 46.74 | 44.65 | 1.17% |
| Oct 17, 2025 | 44.13 | 44.13 | 44.13 | 46.20 | 44.13 | 0.13% |
| Oct 16, 2025 | 44.07 | 44.07 | 44.07 | 46.14 | 44.07 | -0.43% |
| Oct 15, 2025 | 44.26 | 44.26 | 44.26 | 46.34 | 44.26 | 0.26% |
| Oct 14, 2025 | 44.15 | 44.15 | 44.15 | 46.22 | 44.15 | -0.30% |
| Oct 13, 2025 | 44.28 | 44.28 | 44.28 | 46.36 | 44.28 | 1.91% |
| Oct 10, 2025 | 43.45 | 43.45 | 43.45 | 45.49 | 43.45 | -2.97% |