American Funds AMCAP Fund® Class 529-C (CAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.17
+0.66 (2.03%)
May 2, 2025, 4:00 PM EDT
CAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -1.27% |
| May 5, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.24% |
| May 2, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 2.03% |
| May 1, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.77% |
| Apr 30, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.28% |
| Apr 29, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.53% |
| Apr 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.03% |
| Apr 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.88% |
| Apr 24, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 2.59% |
| Apr 23, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.11% |
| Apr 22, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 2.33% |
| Apr 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.50% |
| Apr 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.13% |
| Apr 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.09% |
| Apr 15, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.03% |
| Apr 14, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.55% |
| Apr 11, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.61% |
| Apr 10, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -3.43% |
| Apr 9, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 9.69% |
| Apr 8, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.17% |
| Apr 7, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.27% |
| Apr 4, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -5.00% |
| Apr 3, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -5.08% |
| Apr 2, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.91% |
| Apr 1, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.57% |
| Mar 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.13% |
| Mar 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -2.27% |
| Mar 27, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.55% |
| Mar 26, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.71% |
| Mar 25, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.12% |
| Mar 24, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.90% |
| Mar 21, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.18% |
| Mar 20, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.28% |
| Mar 19, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.46% |
| Mar 18, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -1.56% |
| Mar 17, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.77% |
| Mar 14, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 2.14% |
| Mar 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.76% |
| Mar 12, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.87% |
| Mar 11, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.19% |
| Mar 10, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.96% |
| Mar 7, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.15% |
| Mar 6, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -2.25% |
| Mar 5, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.65% |
| Mar 4, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.95% |
| Mar 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -1.95% |
| Feb 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.39% |
| Feb 27, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -2.14% |
| Feb 26, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.61% |
| Feb 25, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.52% |