American Funds AMCAP Fund Class F-1 (AMPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.72
+0.08 (0.17%)
Apr 28, 2026, 8:05 AM EST
AMPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Apr 27, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.17% |
| Apr 24, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.95% |
| Apr 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.58% |
| Apr 22, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.91% |
| Apr 21, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.82% |
| Apr 20, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.02% |
| Apr 17, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.40% |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.15% |
| Apr 15, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.90% |
| Apr 14, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.77% |
| Apr 13, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.55% |
| Apr 10, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.14% |
| Apr 9, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.69% |
| Apr 8, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 3.49% |
| Apr 7, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.31% |
| Apr 6, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.48% |
| Apr 2, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.21% |
| Apr 1, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.06% |
| Mar 31, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 3.70% |
| Mar 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.35% |
| Mar 27, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -2.17% |
| Mar 26, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -2.36% |
| Mar 25, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.89% |
| Mar 24, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.95% |
| Mar 23, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.30% |
| Mar 20, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.61% |
| Mar 19, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.47% |
| Mar 18, 2026 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -1.44% |
| Mar 17, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.19% |
| Mar 16, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 1.30% |
| Mar 13, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.73% |
| Mar 12, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -2.31% |
| Mar 11, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.21% |
| Mar 10, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.30% |
| Mar 9, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.01% |
| Mar 6, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -1.56% |
| Mar 5, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.25% |
| Mar 4, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.77% |
| Mar 3, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.97% |
| Mar 2, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.29% |
| Feb 27, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.27% |
| Feb 26, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.47% |
| Feb 25, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.88% |
| Feb 24, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.77% |
| Feb 23, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.52% |
| Feb 20, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.88% |
| Feb 19, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.25% |
| Feb 18, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.72% |
| Feb 17, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.39% |
| Feb 13, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.05% |
| Feb 12, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -1.78% |
| Feb 11, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.42% |
| Feb 10, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.20% |
| Feb 9, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.74% |
| Feb 6, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 2.14% |
| Feb 5, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -1.68% |
| Feb 4, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.40% |
| Feb 3, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.93% |
| Feb 2, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.37% |
| Jan 30, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.07% |
| Jan 29, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.11% |
| Jan 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.41% |
| Jan 27, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.50% |
| Jan 26, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.52% |
| Jan 23, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.07% |
| Jan 22, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.48% |
| Jan 21, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.02% |
| Jan 20, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -2.28% |
| Jan 16, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.09% |
| Jan 15, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% |
| Jan 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.93% |
| Jan 13, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.39% |
| Jan 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.11% |
| Jan 9, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.84% |
| Jan 8, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.37% |
| Jan 7, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.04% |
| Jan 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.05% |
| Jan 5, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.86% |
| Jan 2, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.18% |
| Dec 31, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.68% |
| Dec 30, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.13% |
| Dec 29, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.28% |
| Dec 26, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.09% |
| Dec 24, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.28% |
| Dec 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.53% |
| Dec 22, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.71% |
| 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 | 48.02 | 48.02 | 48.02 | 48.02 | 45.83 | 0.23% |
| Dec 10, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 45.73 | 0.52% |
| Dec 9, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 45.49 | -0.08% |
| Dec 8, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 45.53 | -0.17% |
| Dec 5, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 45.60 | 0.27% |
| Dec 4, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 45.48 | - |
| Dec 3, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 45.48 | 0.23% |