American Funds AMCAP Fund® Class 529-C (CAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.61
-0.09 (-0.28%)
Mar 20, 2025, 5:00 PM EST
CAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.69% |
| Feb 21, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -2.11% |
| Feb 20, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.53% |
| Feb 19, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.08% |
| Feb 18, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Feb 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.22% |
| Feb 13, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.76% |
| Feb 12, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.34% |
| Feb 11, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.20% |
| Feb 10, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.79% |
| Feb 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.95% |
| Feb 6, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.45% |
| Feb 5, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.34% |
| Feb 4, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.82% |
| Feb 3, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.73% |
| Jan 31, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.25% |
| Jan 30, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.74% |
| Jan 29, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.59% |
| Jan 28, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1.28% |
| Jan 27, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -1.82% |
| Jan 24, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.03% |
| Jan 23, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.56% |
| Jan 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.85% |
| Jan 21, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.06% |
| Jan 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.84% |
| Jan 16, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.15% |