American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.31
+0.08 (0.17%)
At close: Apr 27, 2026
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.17% |
| Apr 24, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.94% |
| Apr 23, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.56% |
| Apr 22, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.90% |
| Apr 21, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.83% |
| Apr 20, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Apr 17, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.39% |
| Apr 16, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.15% |
| Apr 15, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.89% |
| Apr 14, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.78% |
| Apr 13, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.54% |
| Apr 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.13% |
| Apr 9, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.71% |
| Apr 8, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 3.46% |
| Apr 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.35% |
| Apr 6, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.46% |
| Apr 2, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.21% |
| Apr 1, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 1.05% |
| Mar 31, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 3.70% |
| Mar 30, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.36% |
| Mar 27, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -2.15% |
| Mar 26, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -2.35% |
| Mar 25, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.86% |
| Mar 24, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.94% |
| Mar 23, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 1.30% |
| Mar 20, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.60% |
| Mar 19, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.48% |
| Mar 18, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.44% |
| Mar 17, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.20% |
| Mar 16, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.28% |
| Mar 13, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -0.72% |
| Mar 12, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -2.28% |
| Mar 11, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.22% |
| Mar 10, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.31% |
| Mar 9, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.02% |
| Mar 6, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.58% |
| Mar 5, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.24% |
| Mar 4, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.77% |
| Mar 3, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.96% |
| Mar 2, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.28% |
| Feb 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.26% |
| Feb 26, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.47% |
| Feb 25, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.87% |
| Feb 24, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.77% |
| Feb 23, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -1.51% |
| Feb 20, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.87% |
| Feb 19, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.24% |
| Feb 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.72% |
| Feb 17, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.40% |
| Feb 13, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.04% |
| Feb 12, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.79% |
| Feb 11, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.41% |
| Feb 10, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.21% |
| Feb 9, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.76% |
| Feb 6, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 2.14% |
| Feb 5, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -1.67% |
| Feb 4, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.41% |
| Feb 3, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.93% |
| Feb 2, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.38% |
| Jan 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.07% |
| Jan 29, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.11% |
| Jan 28, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.40% |
| Jan 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.48% |
| Jan 26, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.53% |
| Jan 23, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.06% |
| Jan 22, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.49% |
| Jan 21, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.01% |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.27% |
| Jan 16, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.08% |
| Jan 15, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.21% |
| Jan 14, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.92% |
| Jan 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.39% |
| Jan 12, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.12% |
| Jan 9, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.84% |
| Jan 8, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.36% |
| Jan 7, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.04% |
| Jan 6, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.03% |
| Jan 5, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.87% |
| Jan 2, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.17% |
| Dec 31, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.68% |
| Dec 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.13% |
| Dec 29, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.30% |
| Dec 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.11% |
| Dec 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.28% |
| Dec 23, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.53% |
| Dec 22, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.73% |
| Dec 19, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.15% |
| Dec 18, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.30% |
| Dec 17, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.49% |
| Dec 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.09% |
| Dec 15, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.64% |
| Dec 12, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -6.06% |
| Dec 11, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 47.35 | 0.22% |
| Dec 10, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 47.25 | 0.53% |
| Dec 9, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 47.00 | -0.08% |
| Dec 8, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 47.04 | -0.14% |
| Dec 5, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 47.10 | 0.26% |
| Dec 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 46.98 | - |
| Dec 3, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 46.98 | 0.22% |
| Dec 2, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 46.87 | 0.29% |