Nasdaq - Delayed Quote
USD
American Funds AMCAP F-2 (AMCFX)
44.61
-0.01
(-0.02%)
At close: November 2 at 6:45:07 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
44.61
44.61
44.61
44.61
44.61
-
Oct 30, 2026
44.62
44.62
44.62
44.62
44.62
-
Oct 29, 2026
45.46
45.46
45.46
45.46
45.46
-
Oct 28, 2026
45.61
45.61
45.61
45.61
45.61
-
Oct 27, 2026
45.41
45.41
45.41
45.41
45.41
-
Oct 26, 2026
44.95
44.95
44.95
44.95
44.95
-
Oct 23, 2026
44.81
44.81
44.81
44.81
44.81
-
Oct 22, 2026
45.14
45.14
45.14
45.14
45.14
-
Oct 21, 2026
46.11
46.11
46.11
46.11
46.11
-
Oct 20, 2026
45.93
45.93
45.93
45.93
45.93
-
Oct 19, 2026
45.89
45.89
45.89
45.89
45.89
-
Oct 16, 2026
45.55
45.55
45.55
45.55
45.55
-
Oct 15, 2026
46.35
46.35
46.35
46.35
46.35
-
Oct 14, 2026
46.05
46.05
46.05
46.05
46.05
-
Oct 13, 2026
46.78
46.78
46.78
46.78
46.78
-
Oct 12, 2026
46.90
46.90
46.90
46.90
46.90
-
Oct 9, 2026
47.09
47.09
47.09
47.09
47.09
-
Oct 8, 2026
46.65
46.65
46.65
46.65
46.65
-
Oct 7, 2026
47.13
47.13
47.13
47.13
47.13
-
Oct 6, 2026
47.26
47.26
47.26
47.26
47.26
-
Oct 5, 2026
46.98
46.98
46.98
46.98
46.98
-
Oct 2, 2026
46.38
46.38
46.38
46.38
46.38
-
Oct 1, 2026
45.95
45.95
45.95
45.95
45.95
-
Sep 30, 2026
45.96
45.96
45.96
45.96
45.96
-
Sep 29, 2026
46.14
46.14
46.14
46.14
46.14
-
Sep 28, 2026
46.02
46.02
46.02
46.02
46.02
-
Sep 25, 2026
46.44
46.44
46.44
46.44
46.44
-
Sep 24, 2026
46.21
46.21
46.21
46.21
46.21
-
Sep 23, 2026
46.14
46.14
46.14
46.14
46.14
-
Sep 22, 2026
46.57
46.57
46.57
46.57
46.57
-
Sep 21, 2026
46.55
46.55
46.55
46.55
46.55
-
Sep 18, 2026
45.67
45.67
45.67
45.67
45.67
-
Sep 17, 2026
45.60
45.60
45.60
45.60
45.60
-
Sep 16, 2026
45.15
45.15
45.15
45.15
45.15
-
Sep 15, 2026
45.23
45.23
45.23
45.23
45.23
-
Sep 14, 2026
45.69
45.69
45.69
45.69
45.69
-
Sep 11, 2026
45.89
45.89
45.89
45.89
45.89
-
Sep 10, 2026
45.61
45.61
45.61
45.61
45.61
-
Sep 9, 2026
46.02
46.02
46.02
46.02
46.02
-
Sep 8, 2026
46.34
46.34
46.34
46.34
46.34
-
Sep 4, 2026
46.66
46.66
46.66
46.66
46.66
-
Sep 3, 2026
46.80
46.80
46.80
46.80
46.80
-
Sep 2, 2026
46.46
46.46
46.46
46.46
46.46
-
Sep 1, 2026
46.18
46.18
46.18
46.18
46.18
-
Aug 31, 2026
46.63
46.63
46.63
46.63
46.63
-
Aug 28, 2026
46.97
46.97
46.97
46.97
46.97
-
Aug 27, 2026
47.02
47.02
47.02
47.02
47.02
-
Aug 26, 2026
46.59
46.59
46.59
46.59
46.59
-
Aug 25, 2026
46.65
46.65
46.65
46.65
46.65
-
Aug 24, 2026
46.37
46.37
46.37
46.37
46.37
-
Aug 21, 2026
46.54
46.54
46.54
46.54
46.54
-
Aug 20, 2026
46.28
46.28
46.28
46.28
46.28
-
Aug 19, 2026
46.69
46.69
46.69
46.69
46.69
-
Aug 18, 2026
46.52
46.52
46.52
46.52
46.52
-
Aug 17, 2026
47.07
47.07
47.07
47.07
47.07
-
Aug 14, 2026
47.39
47.39
47.39
47.39
47.39
-
Aug 13, 2026
47.77
47.77
47.77
47.77
47.77
-
Aug 12, 2026
47.44
47.44
47.44
47.44
47.44
-
Aug 11, 2026
47.44
47.44
47.44
47.44
47.44
-
Aug 10, 2026
47.61
47.61
47.61
47.61
47.61
-
Aug 7, 2026
47.49
47.49
47.49
47.49
47.49
-
Aug 6, 2026
47.13
47.13
47.13
47.13
47.13
-
Aug 5, 2026
47.36
47.36
47.36
47.36
47.36
-
Aug 4, 2026
47.34
47.34
47.34
47.34
47.34
-
Aug 3, 2026
46.57
46.57
46.57
46.57
46.57
-
Jul 31, 2026
45.66
45.66
45.66
45.66
45.66
-
Jul 30, 2026
44.83
44.83
44.83
44.83
44.83
-
Jul 29, 2026
44.38
44.38
44.38
44.38
44.38
-
Jul 28, 2026
45.10
45.10
45.10
45.10
45.10
-
Jul 27, 2026
44.85
44.85
44.85
44.85
44.85
-
Jul 24, 2026
44.64
44.64
44.64
44.64
44.64
-
Jul 23, 2026
44.79
44.79
44.79
44.79
44.79
-
Jul 22, 2026
45.35
45.35
45.35
45.35
45.35
-
Jul 21, 2026
45.55
45.55
45.55
45.55
45.55
-
Jul 20, 2026
45.25
45.25
45.25
45.25
45.25
-
Jul 17, 2026
45.32
45.32
45.32
45.32
45.32
-
Jul 16, 2026
46.13
46.13
46.13
46.13
46.13
-
Jul 15, 2026
46.47
46.47
46.47
46.47
46.47
-
Jul 14, 2026
46.15
46.15
46.15
46.15
46.15
-
Jul 13, 2026
45.98
45.98
45.98
45.98
45.98
-
Jul 10, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 9, 2026
46.47
46.47
46.47
46.47
46.47
-
Jul 8, 2026
46.05
46.05
46.05
46.05
46.05
-
Jul 7, 2026
46.23
46.23
46.23
46.23
46.23
-
Jul 6, 2026
46.46
46.46
46.46
46.46
46.46
-
Jul 2, 2026
46.14
46.14
46.14
46.14
46.14
-
Jul 1, 2026
46.18
46.18
46.18
46.18
46.18
-
Jun 30, 2026
46.02
46.02
46.02
46.02
46.02
-
Jun 29, 2026
45.71
45.71
45.71
45.71
45.71
-
Jun 26, 2026
45.03
45.03
45.03
45.03
45.03
-
Jun 25, 2026
44.93
44.93
44.93
44.93
44.93
-
Jun 24, 2026
45.07
45.07
45.07
45.07
45.07
-
Jun 23, 2026
44.85
44.85
44.85
44.85
44.85
-
Jun 22, 2026
45.40
45.40
45.40
45.40
45.40
-
Jun 18, 2026
45.99
45.99
45.99
45.99
45.99
-
Jun 17, 2026
45.31
45.31
45.31
45.31
45.31
-
Jun 16, 2026
3.537
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
45.91
45.91
45.91
45.91
45.91
-
Jun 15, 2026
49.65
49.65
49.65
49.65
46.11
-
Jun 12, 2026
48.31
48.31
48.31
48.31
44.87
-
Jun 11, 2026
48.39
48.39
48.39
48.39
44.94
-
Jun 10, 2026
47.49
47.49
47.49
47.49
44.11
-
Jun 9, 2026
48.58
48.58
48.58
48.58
45.12
-
Jun 8, 2026
48.39
48.39
48.39
48.39
44.94
-
Jun 5, 2026
48.20
48.20
48.20
48.20
44.77
-
Jun 4, 2026
49.55
49.55
49.55
49.55
46.02
-
Jun 3, 2026
49.47
49.47
49.47
49.47
45.95
-
Jun 2, 2026
49.89
49.89
49.89
49.89
46.34
-
Jun 1, 2026
50.27
50.27
50.27
50.27
46.69
-
May 29, 2026
50.10
50.10
50.10
50.10
46.53
-
May 28, 2026
49.94
49.94
49.94
49.94
46.38
-
May 27, 2026
49.50
49.50
49.50
49.50
45.97
-
May 26, 2026
49.20
49.20
49.20
49.20
45.70
-
May 22, 2026
48.76
48.76
48.76
48.76
45.29
-
May 21, 2026
48.69
48.69
48.69
48.69
45.22
-
May 20, 2026
48.58
48.58
48.58
48.58
45.12
-
May 19, 2026
47.96
47.96
47.96
47.96
44.54
-
May 18, 2026
48.46
48.46
48.46
48.46
45.01
-
May 15, 2026
48.49
48.49
48.49
48.49
45.04
-
May 14, 2026
49.21
49.21
49.21
49.21
45.70
-
May 13, 2026
48.67
48.67
48.67
48.67
45.20
-
May 12, 2026
48.48
48.48
48.48
48.48
45.03
-
May 11, 2026
48.61
48.61
48.61
48.61
45.15
-
May 8, 2026
48.91
48.91
48.91
48.91
45.43
-
May 7, 2026
48.94
48.94
48.94
48.94
45.45
-
May 6, 2026
49.12
49.12
49.12
49.12
45.62
-
May 5, 2026
48.34
48.34
48.34
48.34
44.90
-
May 4, 2026
48.05
48.05
48.05
48.05
44.63
-
May 1, 2026
48.15
48.15
48.15
48.15
44.72
-
Apr 30, 2026
48.07
48.07
48.07
48.07
44.65
-
Apr 29, 2026
47.61
47.61
47.61
47.61
44.22
-
Apr 28, 2026
47.79
47.79
47.79
47.79
44.39
-
Apr 27, 2026
48.31
48.31
48.31
48.31
44.87
-
Apr 24, 2026
48.23
48.23
48.23
48.23
44.79
-
Apr 23, 2026
47.78
47.78
47.78
47.78
44.38
-
Apr 22, 2026
48.05
48.05
48.05
48.05
44.63
-
Apr 21, 2026
47.62
47.62
47.62
47.62
44.23
-
Apr 20, 2026
48.02
48.02
48.02
48.02
44.60
-
Apr 17, 2026
48.02
48.02
48.02
48.02
44.60
-
Apr 16, 2026
47.36
47.36
47.36
47.36
43.99
-
Apr 15, 2026
47.43
47.43
47.43
47.43
44.05
-
Apr 14, 2026
47.01
47.01
47.01
47.01
43.66
-
Apr 13, 2026
46.19
46.19
46.19
46.19
42.90
-
Apr 10, 2026
45.49
45.49
45.49
45.49
42.25
-
Apr 9, 2026
45.43
45.43
45.43
45.43
42.19
-
Apr 8, 2026
45.11
45.11
45.11
45.11
41.90
-
Apr 7, 2026
43.60
43.60
43.60
43.60
40.49
-
Apr 6, 2026
43.45
43.45
43.45
43.45
40.35
-
Apr 2, 2026
43.25
43.25
43.25
43.25
40.17
-
Apr 1, 2026
43.34
43.34
43.34
43.34
40.25
-
Mar 31, 2026
42.89
42.89
42.89
42.89
39.83
-
Mar 30, 2026
41.36
41.36
41.36
41.36
38.41
-
Mar 27, 2026
41.51
41.51
41.51
41.51
38.55
-
Mar 26, 2026
42.42
42.42
42.42
42.42
39.40
-
Mar 25, 2026
43.44
43.44
43.44
43.44
40.35
-
Mar 24, 2026
43.07
43.07
43.07
43.07
40.00
-
Mar 23, 2026
43.48
43.48
43.48
43.48
40.38
-
Mar 20, 2026
42.92
42.92
42.92
42.92
39.86
-
Mar 19, 2026
43.62
43.62
43.62
43.62
40.51
-
Mar 18, 2026
43.83
43.83
43.83
43.83
40.71
-
Mar 17, 2026
44.47
44.47
44.47
44.47
41.30
-
Mar 16, 2026
44.38
44.38
44.38
44.38
41.22
-
Mar 13, 2026
43.82
43.82
43.82
43.82
40.70
-
Mar 12, 2026
44.14
44.14
44.14
44.14
41.00
-
Mar 11, 2026
45.17
45.17
45.17
45.17
41.95
-
Mar 10, 2026
45.27
45.27
45.27
45.27
42.05
-
Mar 9, 2026
45.41
45.41
45.41
45.41
42.18
-
Mar 6, 2026
44.95
44.95
44.95
44.95
41.75
-
Mar 5, 2026
45.67
45.67
45.67
45.67
42.42
-
Mar 4, 2026
45.78
45.78
45.78
45.78
42.52
-
Mar 3, 2026
45.43
45.43
45.43
45.43
42.19
-
Mar 2, 2026
45.87
45.87
45.87
45.87
42.60
-
Feb 27, 2026
46.00
46.00
46.00
46.00
42.72
-
Feb 26, 2026
46.12
46.12
46.12
46.12
42.83
-
Feb 25, 2026
46.34
46.34
46.34
46.34
43.04
-
Feb 24, 2026
45.94
45.94
45.94
45.94
42.67
-
Feb 23, 2026
45.59
45.59
45.59
45.59
42.34
-
Feb 20, 2026
46.29
46.29
46.29
46.29
42.99
-
Feb 19, 2026
45.89
45.89
45.89
45.89
42.62
-
Feb 18, 2026
46.00
46.00
46.00
46.00
42.72
-
Feb 17, 2026
45.67
45.67
45.67
45.67
42.42
-
Feb 13, 2026
45.49
45.49
45.49
45.49
42.25
-
Feb 12, 2026
45.51
45.51
45.51
45.51
42.27
-
Feb 11, 2026
46.34
46.34
46.34
46.34
43.04
-
Feb 10, 2026
46.53
46.53
46.53
46.53
43.22
-
Feb 9, 2026
46.63
46.63
46.63
46.63
43.31
-
Feb 6, 2026
46.28
46.28
46.28
46.28
42.98
-
Feb 5, 2026
45.31
45.31
45.31
45.31
42.08
-
Feb 4, 2026
46.08
46.08
46.08
46.08
42.80
-
Feb 3, 2026
46.27
46.27
46.27
46.27
42.97
-
Feb 2, 2026
47.18
47.18
47.18
47.18
43.82
-
Jan 30, 2026
47.00
47.00
47.00
47.00
43.65
-
Jan 29, 2026
47.51
47.51
47.51
47.51
44.13
-
Jan 28, 2026
47.56
47.56
47.56
47.56
44.17
-
Jan 27, 2026
47.75
47.75
47.75
47.75
44.35
-
Jan 26, 2026
47.52
47.52
47.52
47.52
44.13
-
Jan 23, 2026
47.27
47.27
47.27
47.27
43.90
-
Jan 22, 2026
47.30
47.30
47.30
47.30
43.93
-
Jan 21, 2026
47.07
47.07
47.07
47.07
43.72
-
Jan 20, 2026
46.60
46.60
46.60
46.60
43.28
-
Jan 16, 2026
47.68
47.68
47.68
47.68
44.28
-
Jan 15, 2026
47.64
47.64
47.64
47.64
44.25
-
Jan 14, 2026
47.54
47.54
47.54
47.54
44.15
-
Jan 13, 2026
47.98
47.98
47.98
47.98
44.56
-
Jan 12, 2026
48.17
48.17
48.17
48.17
44.74
-
Jan 9, 2026
48.11
48.11
48.11
48.11
44.68
-
Jan 8, 2026
47.71
47.71
47.71
47.71
44.31
-
Jan 7, 2026
47.88
47.88
47.88
47.88
44.47
-
Jan 6, 2026
47.86
47.86
47.86
47.86
44.45
-
Jan 5, 2026
47.37
47.37
47.37
47.37
44.00
-
Jan 2, 2026
46.96
46.96
46.96
46.96
43.61
-
Dec 31, 2025
46.88
46.88
46.88
46.88
43.54
-
Dec 30, 2025
47.20
47.20
47.20
47.20
43.84
-
Dec 29, 2025
47.26
47.26
47.26
47.26
43.89
-
Dec 26, 2025
47.40
47.40
47.40
47.40
44.02
-
Dec 24, 2025
47.35
47.35
47.35
47.35
43.98
-
Dec 23, 2025
47.22
47.22
47.22
47.22
43.86
-
Dec 22, 2025
46.97
46.97
46.97
46.97
43.62
-
Dec 19, 2025
46.63
46.63
46.63
46.63
43.31
-
Dec 18, 2025
46.10
46.10
46.10
46.10
42.82
-
Dec 17, 2025
45.51
45.51
45.51
45.51
42.27
-
Dec 16, 2025
46.20
46.20
46.20
46.20
42.91
-
Dec 15, 2025
46.24
46.24
46.24
46.24
42.95
-
Dec 12, 2025
2.151
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
46.54
46.54
46.54
46.54
43.22
-
Dec 11, 2025
49.54
49.54
49.54
49.54
44.01
-
Dec 10, 2025
49.43
49.43
49.43
49.43
43.92
-
Dec 9, 2025
49.17
49.17
49.17
49.17
43.68
-
Dec 8, 2025
49.21
49.21
49.21
49.21
43.72
-
Dec 5, 2025
49.28
49.28
49.28
49.28
43.78
-
Dec 4, 2025
49.15
49.15
49.15
49.15
43.67
-
Dec 3, 2025
49.15
49.15
49.15
49.15
43.67
-
Dec 2, 2025
49.04
49.04
49.04
49.04
43.57
-
Dec 1, 2025
48.90
48.90
48.90
48.90
43.44
-
Nov 28, 2025
49.33
49.33
49.33
49.33
43.83
-
Nov 26, 2025
49.09
49.09
49.09
49.09
43.61
-
Nov 25, 2025
48.73
48.73
48.73
48.73
43.29
-
Nov 24, 2025
48.09
48.09
48.09
48.09
42.72
-
Nov 21, 2025
47.15
47.15
47.15
47.15
41.89
-
Nov 20, 2025
46.65
46.65
46.65
46.65
41.45
-
Nov 19, 2025
47.47
47.47
47.47
47.47
42.17
-
Nov 18, 2025
47.17
47.17
47.17
47.17
41.91
-
Nov 17, 2025
47.56
47.56
47.56
47.56
42.25
-
Nov 14, 2025
47.97
47.97
47.97
47.97
42.62
-
Nov 13, 2025
47.98
47.98
47.98
47.98
42.63
-
Nov 12, 2025
48.91
48.91
48.91
48.91
43.45
-
Nov 11, 2025
48.84
48.84
48.84
48.84
43.39
-
Nov 10, 2025
48.84
48.84
48.84
48.84
43.39
-
Nov 7, 2025
47.94
47.94
47.94
47.94
42.59
-
Nov 6, 2025
47.85
47.85
47.85
47.85
42.51
-
Nov 5, 2025
48.52
48.52
48.52
48.52
43.11
-
Nov 4, 2025
48.40
48.40
48.40
48.40
43.00
-
Nov 3, 2025
49.14
49.14
49.14
49.14
43.66
-
