American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.64
+0.04 (0.09%)
Feb 19, 2025, 4:00 PM EST
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 1.44% |
| Jan 14, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Jan 13, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.02% |
| Jan 10, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -1.35% |
| Jan 8, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.28% |
| Jan 7, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.22% |
| Jan 6, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.74% |
| Jan 3, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.25% |
| Jan 2, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Dec 31, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.51% |
| Dec 30, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.11% |
| Dec 27, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -1.05% |
| Dec 26, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.02% |
| Dec 24, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.97% |
| Dec 23, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.84% |
| Dec 20, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.99% |
| Dec 19, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.47% |
| Dec 18, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -3.48% |
| Dec 17, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -6.40% |
| Dec 16, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 44.55 | 0.98% |
| Dec 13, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 44.12 | 0.56% |
| Dec 12, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 43.87 | -0.68% |
| Dec 11, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 44.18 | 1.16% |
| Dec 10, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 43.67 | -0.28% |
| Dec 9, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 43.79 | -0.70% |
| Dec 6, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 44.10 | 0.62% |
| Dec 5, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 43.83 | -0.73% |
| Dec 4, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 44.15 | 1.25% |
| Dec 3, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 43.60 | 0.24% |
| Dec 2, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 43.50 | 0.50% |
| Nov 29, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 43.28 | 0.59% |
| Nov 27, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 43.03 | -0.65% |
| Nov 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 43.31 | 0.48% |
| Nov 25, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 43.10 | 0.93% |
| Nov 22, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.71 | 0.51% |
| Nov 21, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 42.49 | 0.31% |
| Nov 20, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 42.36 | 0.25% |
| Nov 19, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 42.25 | 0.38% |
| Nov 18, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 42.09 | 0.18% |
| Nov 15, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 42.02 | -1.98% |
| Nov 14, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 42.87 | -1.04% |
| Nov 13, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 43.32 | -0.11% |
| Nov 12, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 43.37 | -0.28% |
| Nov 11, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 43.49 | 0.41% |
| Nov 8, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 43.31 | 0.59% |
| Nov 7, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 43.05 | 0.64% |
| Nov 6, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.78 | 2.25% |
| Nov 5, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.84 | 1.25% |
| Nov 4, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 41.32 | -0.11% |
| Nov 1, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 41.37 | 0.62% |
| Oct 31, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 41.11 | -2.06% |
| Oct 30, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 41.98 | -0.29% |
| Oct 29, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 42.10 | 0.47% |
| Oct 28, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 41.91 | 0.20% |
| Oct 25, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 41.82 | 0.14% |
| Oct 24, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 41.76 | - |
| Oct 23, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 41.76 | -1.16% |
| Oct 22, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 42.25 | -0.11% |
| Oct 21, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 42.30 | -0.44% |
| Oct 18, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 42.49 | 0.38% |
| Oct 17, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 42.33 | 0.09% |
| Oct 16, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 42.29 | 0.27% |
| Oct 15, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 42.18 | -0.99% |
| Oct 14, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 42.60 | 0.69% |
| Oct 11, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 42.31 | 0.79% |
| Oct 10, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 41.98 | -0.22% |
| Oct 9, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.08 | 0.81% |
| Oct 8, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 41.74 | 1.14% |
| Oct 7, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 41.27 | -0.99% |
| Oct 4, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 41.68 | 0.96% |
| Oct 3, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 41.28 | -0.43% |
| Oct 2, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 41.46 | 0.16% |
| Oct 1, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 41.40 | -0.83% |
| Sep 30, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 41.75 | 0.23% |
| Sep 27, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 41.65 | -0.32% |