American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.56
-0.23 (-0.51%)
Jul 8, 2026, 8:05 AM EST
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | - | - |
| Jul 7, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.51% |
| Jul 6, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.70% |
| Jul 2, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.07% |
| Jul 1, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.34% |
| Jun 30, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.66% |
| Jun 29, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1.52% |
| Jun 26, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.21% |
| Jun 25, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -0.30% |
| Jun 24, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.51% |
| Jun 23, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -1.23% |
| Jun 22, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.29% |
| Jun 18, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.51% |
| Jun 17, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.31% |
| Jun 16, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.42% |
| Jun 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 44.45 | 2.78% |
| Jun 12, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 43.25 | -0.17% |
| Jun 11, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 43.32 | 1.92% |
| Jun 10, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 42.50 | -2.28% |
| Jun 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 43.50 | 0.41% |
| Jun 8, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 43.32 | 0.39% |
| Jun 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 43.15 | -2.71% |
| Jun 4, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 44.36 | 0.17% |
| Jun 3, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 44.28 | -0.85% |
| Jun 2, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 44.66 | -0.76% |
| Jun 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 45.00 | 0.33% |
| May 29, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 44.86 | 0.33% |
| May 28, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 44.71 | 0.88% |
| May 27, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 44.32 | 0.61% |
| May 26, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 44.05 | 0.91% |
| May 22, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 43.65 | 0.13% |
| May 21, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 43.60 | 0.23% |
| May 20, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 43.50 | 1.29% |
| May 19, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 42.94 | -1.05% |
| May 18, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 43.39 | -0.04% |
| May 15, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 43.41 | -1.47% |
| May 14, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 44.06 | 1.11% |
| May 13, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 43.58 | 0.41% |
| May 12, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 43.40 | -0.30% |
| May 11, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 43.53 | -0.61% |
| May 8, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 43.80 | -0.04% |
| May 7, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 43.82 | -0.38% |
| May 6, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 43.99 | 1.62% |
| May 5, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 43.28 | 0.60% |
| May 4, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 43.02 | -0.22% |
| May 1, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 43.12 | 0.17% |
| Apr 30, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 43.04 | 0.96% |
| Apr 29, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 42.63 | -0.37% |
| Apr 28, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 42.79 | -1.09% |
| Apr 27, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 43.26 | 0.17% |