American Funds AMCAP Fund® Class 529-C (CAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.68
0.00 (0.00%)
Feb 18, 2025, 4:00 PM EST
CAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.44% |
| Jan 14, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Jan 13, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Jan 10, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.34% |
| Jan 8, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.26% |
| Jan 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.21% |
| Jan 6, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.72% |
| Jan 3, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.23% |
| Jan 2, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Dec 31, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.53% |
| Dec 30, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -1.12% |
| Dec 27, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -1.03% |
| Dec 26, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.06% |
| Dec 24, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.98% |
| Dec 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.81% |
| Dec 20, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.03% |
| Dec 19, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.50% |
| Dec 18, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -3.47% |
| Dec 17, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -7.22% |
| Dec 16, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 35.70 | 0.98% |
| Dec 13, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 35.36 | 0.56% |
| Dec 12, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.16 | -0.69% |
| Dec 11, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.40 | 1.15% |
| Dec 10, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 35.00 | -0.27% |
| Dec 9, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 35.10 | -0.71% |
| Dec 6, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 35.35 | 0.61% |
| Dec 5, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 35.13 | -0.71% |
| Dec 4, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 35.39 | 1.23% |
| Dec 3, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 34.96 | 0.24% |
| Dec 2, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 34.87 | 0.51% |
| Nov 29, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 34.69 | 0.57% |
| Nov 27, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 34.50 | -0.65% |
| Nov 26, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 34.72 | 0.49% |
| Nov 25, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 34.55 | 0.93% |
| Nov 22, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.24 | 0.49% |
| Nov 21, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.07 | 0.30% |
| Nov 20, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 33.97 | 0.25% |
| Nov 19, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 33.88 | 0.36% |
| Nov 18, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 33.76 | 0.19% |
| Nov 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 33.70 | -1.98% |
| Nov 14, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.38 | -1.05% |
| Nov 13, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 34.74 | -0.11% |
| Nov 12, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 34.78 | -0.29% |
| Nov 11, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 34.88 | 0.40% |
| Nov 8, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 34.74 | 0.59% |
| Nov 7, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 34.54 | 0.63% |
| Nov 6, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.32 | 2.25% |
| Nov 5, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 33.56 | 1.27% |
| Nov 4, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.14 | -0.14% |
| Nov 1, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.19 | 0.62% |
| Oct 31, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 32.99 | -2.08% |
| Oct 30, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.69 | -0.28% |
| Oct 29, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 33.78 | 0.47% |
| Oct 28, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 33.62 | 0.19% |
| Oct 25, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.56 | 0.11% |
| Oct 24, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.52 | - |
| Oct 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.52 | -1.16% |
| Oct 22, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 33.91 | -0.11% |
| Oct 21, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 33.95 | -0.44% |
| Oct 18, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.10 | 0.36% |
| Oct 17, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 33.98 | 0.11% |
| Oct 16, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 33.94 | 0.25% |
| Oct 15, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 33.85 | -0.98% |
| Oct 14, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.19 | 0.66% |
| Oct 11, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 33.97 | 0.80% |
| Oct 10, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 33.70 | -0.25% |
| Oct 9, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 33.78 | 0.81% |
| Oct 8, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.51 | 1.16% |
| Oct 7, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 33.13 | -1.00% |
| Oct 4, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 33.46 | 0.96% |
| Oct 3, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.14 | -0.45% |
| Oct 2, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 33.29 | 0.17% |
| Oct 1, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.24 | -0.84% |
| Sep 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.52 | 0.20% |
| Sep 27, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 33.45 | -0.31% |
| Sep 26, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.56 | 0.45% |