American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.05
-0.69 (-1.61%)
At close: Mar 20, 2026
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.47% |
| Mar 18, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.45% |
| Mar 17, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.21% |
| Mar 16, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 1.28% |
| Mar 13, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.72% |
| Mar 12, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.30% |
| Mar 11, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.20% |
| Mar 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.31% |
| Mar 9, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.02% |
| Mar 6, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.56% |
| Mar 5, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.25% |
| Mar 4, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.76% |
| Mar 3, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.96% |
| Mar 2, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.29% |
| Feb 27, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.27% |
| Feb 26, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.46% |
| Feb 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.87% |
| Feb 24, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.78% |
| Feb 23, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.52% |
| Feb 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.87% |
| Feb 19, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.24% |
| Feb 18, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.72% |
| Feb 17, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.40% |
| Feb 13, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.04% |
| Feb 12, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -1.78% |
| Feb 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.42% |
| Feb 10, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.22% |
| Feb 9, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.75% |
| Feb 6, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 2.16% |
| Feb 5, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.68% |
| Feb 4, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.42% |
| Feb 3, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.93% |
| Feb 2, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.39% |
| Jan 30, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.07% |
| Jan 29, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.11% |
| Jan 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.41% |
| Jan 27, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.49% |
| Jan 26, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.52% |
| Jan 23, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.04% |
| Jan 22, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.48% |
| Jan 21, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.01% |
| Jan 20, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -2.27% |
| Jan 16, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.09% |
| Jan 15, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.21% |
| Jan 14, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.91% |
| Jan 13, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.40% |
| Jan 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.13% |
| Jan 9, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.86% |
| Jan 8, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.38% |
| Jan 7, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.04% |