American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.34
-0.31 (-0.69%)
Sep 9, 2026, 4:00 PM EST
AMPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 44.65 | 44.65 | 44.34 | 44.34 | - | -0.69% |
| Sep 8, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.69% |
| Sep 4, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.31% |
| Sep 3, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.74% |
| Sep 2, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.61% |
| Sep 1, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.96% |
| Aug 31, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.73% |
| Aug 28, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.11% |
| Aug 27, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.91% |
| Aug 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.13% |
| Aug 25, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.63% |
| Aug 24, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.38% |
| Aug 21, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.56% |
| Aug 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.87% |
| Aug 19, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.36% |
| Aug 18, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.17% |
| Aug 17, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.68% |
| Aug 14, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.80% |
| Aug 13, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.70% |
| Aug 12, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Aug 11, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.37% |
| Aug 10, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.26% |
| Aug 7, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.77% |
| Aug 6, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.48% |
| Aug 5, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.04% |
| Aug 4, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.63% |
| Aug 3, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 2.00% |
| Jul 31, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.85% |
| Jul 30, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 1.01% |
| Jul 29, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -1.59% |
| Jul 28, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.56% |
| Jul 27, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.46% |
| Jul 24, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.32% |
| Jul 23, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -1.24% |
| Jul 22, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.46% |
| Jul 21, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.66% |
| Jul 20, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.14% |
| Jul 17, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.78% |
| Jul 16, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.71% |
| Jul 15, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.67% |
| Jul 14, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.38% |
| Jul 13, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.16% |
| Jul 10, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.09% |
| Jul 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.92% |
| Jul 8, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.38% |
| 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% |