American Funds AMCAP F2 (AMCFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Apr 30, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Apr 29, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| Apr 26, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Apr 25, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Apr 24, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Apr 23, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| Apr 22, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Apr 19, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Apr 18, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Apr 17, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Apr 16, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 15, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 12, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Apr 11, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Apr 10, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Apr 09, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Apr 08, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 05, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Apr 04, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Apr 03, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Apr 02, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 01, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Mar 28, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Mar 27, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Mar 26, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Mar 25, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Mar 22, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Mar 21, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| Mar 20, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Mar 19, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| Mar 18, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Mar 15, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Mar 14, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Mar 13, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Mar 12, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Mar 11, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Mar 08, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Mar 07, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Mar 06, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| Mar 05, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 04, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Mar 01, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Feb 29, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Feb 28, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Feb 27, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Feb 26, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Feb 23, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 22, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Feb 21, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Feb 20, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Feb 16, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Feb 15, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Feb 14, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Feb 13, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 12, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Feb 09, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Feb 08, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Feb 07, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Feb 06, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Feb 05, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Feb 02, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Feb 01, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Jan 31, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Jan 30, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jan 29, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Jan 26, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Jan 25, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Jan 24, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Jan 23, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Jan 22, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Jan 19, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jan 18, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Jan 17, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Jan 16, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Jan 12, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Jan 11, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 10, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jan 09, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Jan 08, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Jan 05, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Jan 04, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Jan 03, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jan 02, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Dec 29, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Dec 28, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Dec 27, 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Dec 26, 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Dec 22, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Dec 21, 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Dec 20, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Dec 19, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Dec 18, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Dec 15, 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Dec 14, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 13, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Dec 13, 2023 | 0.19 Dividend | |||||
| Dec 13, 2023 | 1.027 Capital Gain | |||||
| Dec 12, 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 37.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.