American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.42
+0.18 (0.41%)
Oct 21, 2026, 4:00 PM EDT
AMPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.41% |
| Oct 20, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.09% |
| Oct 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.75% |
| Oct 16, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -1.75% |
| Oct 15, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.65% |
| Oct 14, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -1.58% |
| Oct 13, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.24% |
| Oct 12, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.40% |
| Oct 9, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.93% |
| Oct 8, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.04% |
| Oct 7, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.26% |
| Oct 6, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.60% |
| Oct 5, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.30% |
| Oct 2, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.93% |
| Oct 1, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.02% |
| Sep 30, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.38% |
| Sep 29, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.25% |
| Sep 28, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.89% |
| Sep 25, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.49% |
| Sep 24, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.13% |
| Sep 23, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.91% |
| Sep 22, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.04% |
| Sep 21, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.93% |
| Sep 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.16% |
| Sep 17, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.99% |
| Sep 16, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.18% |
| Sep 15, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -1.00% |
| Sep 14, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.43% |
| Sep 11, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.59% |
| Sep 10, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.88% |
| Sep 9, 2026 | 44.34 | 44.34 | 44.34 | 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 | - |