American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.87
+0.30 (0.69%)
Jun 27, 2025, 4:00 PM EDT
CAFFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 27, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.69% |
Jun 26, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.93% |
Jun 25, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
Jun 24, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 1.77% |
Jun 23, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 1.00% |
Jun 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.38% |
Jun 18, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.07% |
Jun 17, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.80% |
Jun 16, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.97% |
Jun 13, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -1.38% |
Jun 12, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.28% |
Jun 11, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -4.18% |
Jun 10, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 42.58 | 0.38% |
Jun 9, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 42.42 | 0.05% |
Jun 6, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 42.40 | 0.71% |
Jun 5, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 42.10 | 0.02% |
Jun 4, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 42.09 | 0.46% |
Jun 3, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 41.90 | 0.64% |
Jun 2, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 41.63 | 0.46% |
May 30, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 41.44 | 0.05% |
May 29, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 41.42 | 0.14% |
May 28, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 41.37 | -0.42% |
May 27, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 41.54 | 2.12% |
May 23, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 40.68 | -0.82% |
May 22, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 41.01 | 0.07% |
May 21, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 40.98 | -1.61% |
May 20, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 41.65 | -0.46% |
May 19, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 41.85 | 0.18% |
May 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 41.77 | 0.69% |
May 15, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 41.48 | 0.16% |
May 14, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 41.41 | 0.19% |
May 13, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 41.34 | 0.79% |
May 12, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 41.01 | 3.88% |
May 9, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 39.48 | -0.24% |
May 8, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 39.58 | 0.68% |
May 7, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 39.31 | 0.27% |
May 6, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 39.20 | -1.25% |
May 5, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 39.70 | -0.22% |
May 2, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 39.79 | 1.99% |
May 1, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 39.01 | 0.79% |
Apr 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 38.70 | 0.30% |
Apr 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 38.59 | 0.52% |
Apr 28, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 38.39 | - |
Apr 25, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 38.39 | 0.88% |
Apr 24, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 38.05 | 2.58% |
Apr 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 37.09 | 2.11% |
Apr 22, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 36.33 | 2.32% |
Apr 21, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 35.50 | -2.50% |
Apr 17, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 36.41 | -0.11% |
Apr 16, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 36.45 | -2.11% |