American Funds AMCAP Fund® Class 529-E (CAFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.56
+0.43 (0.97%)
Dec 16, 2024, 4:00 PM EST
CAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0 | 0 | 0 | 40.46 | 40.46 | 1.00% |
| Dec 19, 2024 | 0 | 0 | 0 | 40.06 | 40.06 | -0.47% |
| Dec 18, 2024 | 0 | 0 | 0 | 40.25 | 40.25 | -3.48% |
| Dec 17, 2024 | 0 | 0 | 0 | 41.70 | 41.70 | -6.42% |
| Dec 16, 2024 | 0 | 0 | 0 | 44.56 | 41.97 | 0.97% |
| Dec 13, 2024 | 0 | 0 | 0 | 44.13 | 41.56 | 0.55% |
| Dec 12, 2024 | 0 | 0 | 0 | 43.89 | 41.34 | -0.68% |
| Dec 11, 2024 | 0 | 0 | 0 | 44.19 | 41.62 | 1.17% |
| Dec 10, 2024 | 0 | 0 | 0 | 43.68 | 41.14 | -0.30% |
| Dec 9, 2024 | 0 | 0 | 0 | 43.81 | 41.26 | -0.70% |
| Dec 6, 2024 | 0 | 0 | 0 | 44.12 | 41.55 | 0.64% |
| Dec 5, 2024 | 0 | 0 | 0 | 43.84 | 41.29 | -0.75% |
| Dec 4, 2024 | 0 | 0 | 0 | 44.17 | 41.60 | 1.26% |
| Dec 3, 2024 | 0 | 0 | 0 | 43.62 | 41.08 | 0.23% |
| Dec 2, 2024 | 0 | 0 | 0 | 43.52 | 40.99 | 0.51% |
| Nov 29, 2024 | 0 | 0 | 0 | 43.30 | 40.78 | 0.58% |
| Nov 27, 2024 | 0 | 0 | 0 | 43.05 | 40.55 | -0.65% |
| Nov 26, 2024 | 0 | 0 | 0 | 43.33 | 40.81 | 0.49% |
| Nov 25, 2024 | 0 | 0 | 0 | 43.12 | 40.61 | 0.91% |
| Nov 22, 2024 | 0 | 0 | 0 | 42.73 | 40.25 | 0.52% |
| Nov 21, 2024 | 0 | 0 | 0 | 42.51 | 40.04 | 0.28% |
| Nov 20, 2024 | 0 | 0 | 0 | 42.39 | 39.93 | 0.26% |
| Nov 19, 2024 | 0 | 0 | 0 | 42.28 | 39.82 | 0.38% |
| Nov 18, 2024 | 0 | 0 | 0 | 42.12 | 39.67 | 0.19% |
| Nov 15, 2024 | 0 | 0 | 0 | 42.04 | 39.60 | -2.00% |
| Nov 14, 2024 | 0 | 0 | 0 | 42.90 | 40.41 | -1.02% |
| Nov 13, 2024 | 0 | 0 | 0 | 43.34 | 40.82 | -0.12% |
| Nov 12, 2024 | 0 | 0 | 0 | 43.39 | 40.87 | -0.30% |
| Nov 11, 2024 | 0 | 0 | 0 | 43.52 | 40.99 | 0.42% |
| Nov 8, 2024 | 0 | 0 | 0 | 43.34 | 40.82 | 0.58% |
| Nov 7, 2024 | 0 | 0 | 0 | 43.09 | 40.58 | 0.63% |
| Nov 6, 2024 | 0 | 0 | 0 | 42.82 | 40.33 | 2.24% |
| Nov 5, 2024 | 0 | 0 | 0 | 41.88 | 39.44 | 1.28% |
| Nov 4, 2024 | 0 | 0 | 0 | 41.35 | 38.95 | -0.12% |
| Nov 1, 2024 | 0 | 0 | 0 | 41.40 | 38.99 | 0.61% |
| Oct 31, 2024 | 0 | 0 | 0 | 41.15 | 38.76 | -2.07% |
| Oct 30, 2024 | 0 | 0 | 0 | 42.02 | 39.58 | -0.28% |
| Oct 29, 2024 | 0 | 0 | 0 | 42.14 | 39.69 | 0.48% |
| Oct 28, 2024 | 0 | 0 | 0 | 41.94 | 39.50 | 0.19% |
| Oct 25, 2024 | 0 | 0 | 0 | 41.86 | 39.43 | 0.12% |
| Oct 24, 2024 | 0 | 0 | 0 | 41.81 | 39.38 | 0.02% |
| Oct 23, 2024 | 0 | 0 | 0 | 41.80 | 39.37 | -1.18% |
| Oct 22, 2024 | 0 | 0 | 0 | 42.30 | 39.84 | -0.09% |
| Oct 21, 2024 | 0 | 0 | 0 | 42.34 | 39.88 | -0.45% |
| Oct 18, 2024 | 0 | 0 | 0 | 42.53 | 40.06 | 0.38% |
| Oct 17, 2024 | 0 | 0 | 0 | 42.37 | 39.91 | 0.09% |
| Oct 16, 2024 | 0 | 0 | 0 | 42.33 | 39.87 | 0.26% |
| Oct 15, 2024 | 0 | 0 | 0 | 42.22 | 39.77 | -0.98% |
| Oct 14, 2024 | 0 | 0 | 0 | 42.64 | 40.16 | 0.66% |
| Oct 11, 2024 | 0 | 0 | 0 | 42.36 | 39.90 | 0.81% |
| Oct 10, 2024 | 0 | 0 | 0 | 42.02 | 39.58 | -0.24% |
| Oct 9, 2024 | 0 | 0 | 0 | 42.12 | 39.67 | 0.81% |
| Oct 8, 2024 | 0 | 0 | 0 | 41.78 | 39.35 | 1.14% |
| Oct 7, 2024 | 0 | 0 | 0 | 41.31 | 38.91 | -1.01% |
| Oct 4, 2024 | 0 | 0 | 0 | 41.73 | 39.30 | 0.97% |
| Oct 3, 2024 | 0 | 0 | 0 | 41.33 | 38.93 | -0.43% |
| Oct 2, 2024 | 0 | 0 | 0 | 41.51 | 39.10 | 0.14% |
| Oct 1, 2024 | 0 | 0 | 0 | 41.45 | 39.04 | -0.81% |
| Sep 30, 2024 | 0 | 0 | 0 | 41.79 | 39.36 | 0.19% |
| Sep 27, 2024 | 0 | 0 | 0 | 41.71 | 39.28 | -0.31% |
| Sep 26, 2024 | 0 | 0 | 0 | 41.84 | 39.41 | 0.46% |
| Sep 25, 2024 | 0 | 0 | 0 | 41.65 | 39.23 | -0.24% |
| Sep 24, 2024 | 0 | 0 | 0 | 41.75 | 39.32 | 0.26% |
| Sep 23, 2024 | 0 | 0 | 0 | 41.64 | 39.22 | 0.24% |
| Sep 20, 2024 | 0 | 0 | 0 | 41.54 | 39.12 | -0.17% |
| Sep 19, 2024 | 0 | 0 | 0 | 41.61 | 39.19 | 1.86% |
| Sep 18, 2024 | 0 | 0 | 0 | 40.85 | 38.47 | -0.24% |
| Sep 17, 2024 | 0 | 0 | 0 | 40.95 | 38.57 | 0.07% |
| Sep 16, 2024 | 0 | 0 | 0 | 40.92 | 38.54 | 0.07% |
| Sep 13, 2024 | 0 | 0 | 0 | 40.89 | 38.51 | 0.79% |
| Sep 12, 2024 | 0 | 0 | 0 | 40.57 | 38.21 | 1.05% |
| Sep 11, 2024 | 0 | 0 | 0 | 40.15 | 37.82 | 1.47% |
| Sep 10, 2024 | 0 | 0 | 0 | 39.57 | 37.27 | 0.51% |
| Sep 9, 2024 | 0 | 0 | 0 | 39.37 | 37.08 | 1.00% |
| Sep 6, 2024 | 0 | 0 | 0 | 38.98 | 36.71 | -1.79% |
| Sep 5, 2024 | 0 | 0 | 0 | 39.69 | 37.38 | -0.50% |
| Sep 4, 2024 | 0 | 0 | 0 | 39.89 | 37.57 | -0.27% |
| Sep 3, 2024 | 0 | 0 | 0 | 40.00 | 37.67 | -2.30% |
| Aug 30, 2024 | 0 | 0 | 0 | 40.94 | 38.56 | 0.76% |
| Aug 29, 2024 | 0 | 0 | 0 | 40.63 | 38.27 | 0.22% |
| Aug 28, 2024 | 0 | 0 | 0 | 40.54 | 38.18 | -0.64% |
| Aug 27, 2024 | 0 | 0 | 0 | 40.80 | 38.43 | 0.25% |
| Aug 26, 2024 | 0 | 0 | 0 | 40.70 | 38.33 | -0.54% |
| Aug 23, 2024 | 0 | 0 | 0 | 40.92 | 38.54 | 1.16% |
| Aug 22, 2024 | 0 | 0 | 0 | 40.45 | 38.10 | -0.95% |
| Aug 21, 2024 | 0 | 0 | 0 | 40.84 | 38.47 | 0.44% |
| Aug 20, 2024 | 0 | 0 | 0 | 40.66 | 38.30 | -0.12% |
| Aug 19, 2024 | 0 | 0 | 0 | 40.71 | 38.34 | 0.94% |
| Aug 16, 2024 | 0 | 0 | 0 | 40.33 | 37.99 | -0.05% |
| Aug 15, 2024 | 0 | 0 | 0 | 40.35 | 38.00 | 1.87% |
| Aug 14, 2024 | 0 | 0 | 0 | 39.61 | 37.31 | 0.28% |
| Aug 13, 2024 | 0 | 0 | 0 | 39.50 | 37.20 | 1.67% |
| Aug 12, 2024 | 0 | 0 | 0 | 38.85 | 36.59 | -0.21% |
| Aug 9, 2024 | 0 | 0 | 0 | 38.93 | 36.67 | 0.54% |
| Aug 8, 2024 | 0 | 0 | 0 | 38.72 | 36.47 | 2.54% |
| Aug 7, 2024 | 0 | 0 | 0 | 37.76 | 35.56 | -0.84% |
| Aug 6, 2024 | 0 | 0 | 0 | 38.08 | 35.87 | 1.06% |
| Aug 5, 2024 | 0 | 0 | 0 | 37.68 | 35.49 | -2.59% |
| Aug 2, 2024 | 0 | 0 | 0 | 38.68 | 36.43 | -2.18% |
| Aug 1, 2024 | 0 | 0 | 0 | 39.54 | 37.24 | -1.42% |