American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.83
-0.94 (-2.31%)
Mar 28, 2025, 5:00 PM EST
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -2.31% |
| Mar 27, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.54% |
| Mar 26, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -1.70% |
| Mar 25, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.14% |
| Mar 24, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.88% |
| Mar 21, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.17% |
| Mar 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.24% |
| Mar 19, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.46% |
| Mar 18, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.56% |
| Mar 17, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.79% |
| Mar 14, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 2.14% |
| Mar 13, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -1.75% |
| Mar 12, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.87% |
| Mar 11, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.20% |
| Mar 10, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -2.94% |
| Mar 7, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.14% |
| Mar 6, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -2.24% |
| Mar 5, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 1.66% |
| Mar 4, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.93% |
| Mar 3, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.98% |
| Feb 28, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 1.42% |
| Feb 27, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -2.13% |
| Feb 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.61% |
| Feb 25, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.51% |
| Feb 24, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.69% |
| Feb 21, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -2.12% |
| Feb 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.54% |
| Feb 19, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.09% |
| Feb 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.02% |
| Feb 14, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.22% |
| Feb 13, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.77% |
| Feb 12, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.34% |
| Feb 11, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.20% |
| Feb 10, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.81% |
| Feb 7, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.96% |
| Feb 6, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.45% |
| Feb 5, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.34% |
| Feb 4, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.84% |
| Feb 3, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.75% |
| Jan 31, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.23% |
| Jan 30, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.73% |
| Jan 29, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.59% |
| Jan 28, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 1.28% |
| Jan 27, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.82% |
| Jan 24, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.02% |
| Jan 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.56% |
| Jan 22, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.86% |
| Jan 21, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.08% |
| Jan 17, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.84% |
| Jan 16, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.14% |